Adobe Systems (NQ: ADBE )

474.05 USD +1.96 (+0.42%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 30.52 30.80 30.42 30.78 2,841,271 +0.21(+0.69%)
Dec 30, 2010 30.92 31.10 30.57 30.57 3,435,473 -0.40(-1.29%)
Dec 29, 2010 30.93 31.12 30.84 30.97 2,662,582 +0.05(+0.16%)
Dec 28, 2010 31.12 31.17 30.69 30.92 3,748,349 -0.03(-0.10%)
Dec 27, 2010 30.70 31.04 30.62 30.95 2,920,250 +0.10(+0.32%)
Dec 23, 2010 30.54 30.88 30.54 30.85 3,027,574 +0.20(+0.66%)
Dec 22, 2010 30.85 30.89 30.30 30.65 6,343,427 -0.28(-0.91%)
Dec 21, 2010 30.98 31.15 30.28 30.93 23,465,569 +1.75(+6.01%)
Dec 20, 2010 29.01 29.42 28.98 29.18 11,873,447 +0.39(+1.35%)
Dec 17, 2010 28.57 28.96 28.38 28.79 11,646,333 +0.27(+0.95%)
Dec 16, 2010 27.81 28.52 27.51 28.52 7,665,648 +0.80(+2.89%)
Dec 15, 2010 28.06 28.43 27.68 27.72 6,440,010 -0.43(-1.53%)
Dec 14, 2010 27.86 28.18 27.67 28.15 6,546,737 +0.34(+1.22%)
Dec 13, 2010 28.58 28.69 27.80 27.81 8,841,404 -0.90(-3.13%)
Dec 10, 2010 28.63 28.81 28.38 28.71 5,346,091 +0.11(+0.38%)
Dec 09, 2010 29.43 29.49 28.48 28.60 10,393,694 -0.61(-2.09%)
Dec 08, 2010 29.03 29.28 29.00 29.21 4,880,334 +0.19(+0.65%)
Dec 07, 2010 29.50 29.55 28.89 29.02 7,598,250 -0.21(-0.72%)
Dec 06, 2010 29.02 29.42 28.86 29.23 6,059,666 +0.09(+0.31%)
Dec 03, 2010 28.91 29.28 28.91 29.14 4,868,218 +0.04(+0.14%)
Dec 02, 2010 28.48 29.13 28.36 29.10 5,769,693 +0.73(+2.57%)
Dec 01, 2010 28.15 28.58 28.13 28.37 6,306,697 +0.57(+2.05%)
Nov 30, 2010 27.97 28.13 27.66 27.80 5,831,528 -0.56(-1.97%)
Nov 29, 2010 28.40 28.67 27.98 28.36 4,553,412 -0.36(-1.25%)
Nov 26, 2010 28.12 28.79 27.98 28.72 2,658,772 +0.32(+1.13%)
Nov 24, 2010 28.32 28.40 28.40 28.40 7,025,558 +0.21(+0.74%)
Nov 23, 2010 28.80 28.80 27.49 28.19 14,184,585 -0.99(-3.39%)
Nov 22, 2010 28.72 29.23 28.55 29.18 4,450,050 +0.32(+1.11%)
Nov 19, 2010 28.66 29.20 28.62 28.86 6,047,722 +0.18(+0.63%)
Nov 18, 2010 29.26 29.47 28.68 28.68 6,761,449 -0.22(-0.76%)
Nov 17, 2010 28.97 29.27 28.66 28.90 6,688,119 -0.12(-0.41%)
Nov 16, 2010 29.23 29.49 28.89 29.02 7,979,425 -0.49(-1.66%)
Nov 15, 2010 29.57 29.82 29.40 29.51 5,192,104 -0.03(-0.10%)
Nov 12, 2010 29.69 29.85 29.15 29.54 8,463,066 -0.40(-1.34%)
Nov 11, 2010 29.37 29.95 29.18 29.94 6,408,507 +0.15(+0.50%)
Nov 10, 2010 29.54 29.90 29.35 29.79 6,356,379 +0.30(+1.02%)
Nov 09, 2010 29.40 29.85 29.34 29.49 6,308,103 +0.20(+0.68%)
Nov 08, 2010 29.00 29.35 28.88 29.29 5,143,209 +0.15(+0.51%)
Nov 05, 2010 29.43 29.71 29.07 29.14 7,585,301 -0.32(-1.09%)
Nov 04, 2010 29.11 29.49 29.07 29.46 6,191,466 +0.66(+2.29%)
Nov 03, 2010 29.02 29.09 28.52 28.80 6,423,914 -0.22(-0.76%)
Nov 02, 2010 28.38 29.15 28.20 29.02 9,642,344 +0.80(+2.83%)
Nov 01, 2010 28.29 28.48 28.00 28.22 5,394,694 +0.07(+0.25%)
Oct 29, 2010 28.16 28.36 28.03 28.15 6,212,301 +0.05(+0.18%)
Oct 28, 2010 28.27 28.30 27.95 28.10 9,750,786 -0.07(-0.25%)
Oct 27, 2010 27.95 28.23 27.80 28.17 10,814,564 -0.03(-0.11%)
Oct 25, 2010 28.20 28.40 27.85 28.20 13,727,366 -0.01(-0.04%)
Oct 22, 2010 27.75 28.25 27.58 28.21 6,902,017 +0.51(+1.84%)
Oct 21, 2010 28.32 28.35 27.26 27.70 9,217,998 -0.51(-1.81%)
Oct 20, 2010 27.71 28.40 27.46 28.21 9,200,365 +0.63(+2.28%)
Oct 19, 2010 27.68 27.93 27.32 27.58 9,816,376 -0.48(-1.71%)
Oct 18, 2010 27.80 28.19 27.48 28.06 8,070,151 -0.02(-0.07%)
Oct 15, 2010 27.62 28.35 27.30 28.08 20,403,935 +0.59(+2.15%)
Oct 14, 2010 27.85 28.00 27.20 27.49 7,435,856 -0.22(-0.79%)
Oct 13, 2010 27.78 28.00 27.53 27.71 9,441,511 +0.05(+0.18%)
Oct 12, 2010 27.23 27.78 27.02 27.66 10,274,388 +0.41(+1.50%)
Oct 11, 2010 27.05 27.49 26.99 27.25 10,458,972 +0.26(+0.96%)
Oct 08, 2010 27.52 27.65 26.86 26.99 44,108,746 -1.70(-5.93%)
Oct 07, 2010 25.80 30.00 25.45 28.69 66,775,916 +2.96(+11.50%)
Oct 06, 2010 26.00 26.10 25.50 25.73 12,636,873 -0.04(-0.16%)
Oct 05, 2010 25.79 26.00 25.66 25.77 14,809,477 +0.17(+0.66%)
Oct 04, 2010 26.14 26.39 25.56 25.60 12,710,554 -0.67(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.