Adobe Systems (NQ: ADBE )

483.56 USD +2.30 (+0.48%)
Streaming Delayed Price Updated: 12:44 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 67.85 68.00 67.13 67.17 4,138,600 -0.56(-0.83%)
Mar 30, 2005 66.64 67.91 66.51 67.73 4,752,000 +1.51(+2.28%)
Mar 29, 2005 66.84 67.85 65.75 66.22 5,581,400 -0.89(-1.33%)
Mar 28, 2005 66.94 67.81 66.73 67.11 4,709,400 +0.57(+0.86%)
Mar 24, 2005 67.26 67.35 66.54 66.54 3,907,000 +0.27(+0.41%)
Mar 23, 2005 66.53 67.26 66.18 66.27 5,008,000 -0.09(-0.14%)
Mar 22, 2005 66.85 67.70 66.34 66.36 6,512,400 -0.34(-0.51%)
Mar 21, 2005 67.81 68.95 66.08 66.70 12,055,600 -1.11(-1.64%)
Mar 18, 2005 65.30 68.30 64.26 67.81 20,425,000 +3.92(+6.14%)
Mar 17, 2005 63.67 64.23 62.72 63.89 5,629,200 +0.70(+1.11%)
Mar 16, 2005 64.65 64.80 62.66 63.19 4,047,400 -1.35(-2.09%)
Mar 15, 2005 65.55 65.58 64.16 64.54 3,852,800 -0.80(-1.22%)
Mar 14, 2005 64.75 65.55 64.60 65.34 3,657,200 +0.92(+1.43%)
Mar 11, 2005 65.39 65.70 63.89 64.42 4,915,600 -0.89(-1.36%)
Mar 10, 2005 64.76 65.48 64.14 65.31 4,581,600 +0.80(+1.24%)
Mar 09, 2005 64.90 65.78 64.37 64.51 4,728,400 -0.44(-0.68%)
Mar 08, 2005 65.24 66.00 64.75 64.95 4,204,400 -0.12(-0.18%)
Mar 07, 2005 63.95 65.65 63.80 65.07 5,754,000 +1.30(+2.04%)
Mar 04, 2005 63.10 64.20 62.55 63.77 4,627,400 +1.42(+2.28%)
Mar 03, 2005 62.47 62.81 61.75 62.35 2,851,000 +0.00(+0.00%)
Mar 02, 2005 61.96 63.12 61.57 62.35 3,446,600 +0.01(+0.02%)
Mar 01, 2005 62.06 62.95 61.51 62.34 3,678,400 +0.59(+0.96%)
Feb 28, 2005 61.54 63.15 61.14 61.75 4,434,400 +0.32(+0.52%)
Feb 25, 2005 61.47 61.73 60.60 61.43 4,048,200 +0.04(+0.07%)
Feb 24, 2005 61.48 61.55 60.38 61.39 6,102,000 -0.36(-0.58%)
Feb 23, 2005 61.57 62.10 61.23 61.75 4,143,600 +0.24(+0.39%)
Feb 22, 2005 62.55 63.72 61.34 61.51 5,780,600 -1.32(-2.10%)
Feb 18, 2005 63.60 63.70 62.77 62.83 2,983,000 -0.24(-0.38%)
Feb 17, 2005 64.60 64.97 62.55 63.07 5,308,000 -1.53(-2.37%)
Feb 16, 2005 64.52 64.85 63.58 64.60 4,508,400 -0.31(-0.48%)
Feb 15, 2005 63.50 65.12 62.90 64.91 6,490,000 +1.44(+2.27%)
Feb 14, 2005 63.84 63.98 62.95 63.47 3,112,200 -0.23(-0.36%)
Feb 11, 2005 62.94 64.41 62.36 63.70 4,880,400 +1.02(+1.63%)
Feb 10, 2005 62.76 63.13 61.88 62.68 2,921,600 +0.09(+0.14%)
Feb 09, 2005 63.96 64.15 62.23 62.59 4,060,000 -1.11(-1.74%)
Feb 08, 2005 63.77 64.39 63.25 63.70 3,243,200 +0.18(+0.28%)
Feb 07, 2005 63.95 63.95 63.02 63.52 3,025,600 -0.47(-0.73%)
Feb 04, 2005 63.03 64.00 62.58 63.99 4,477,400 +0.57(+0.90%)
Feb 03, 2005 61.60 63.48 61.31 63.42 8,992,200 +1.13(+1.81%)
Feb 02, 2005 59.70 62.54 59.65 62.29 11,576,600 +4.39(+7.58%)
Feb 01, 2005 56.90 58.37 56.90 57.90 4,639,600 +1.00(+1.76%)
Jan 31, 2005 56.20 57.33 55.86 56.90 6,100,600 +1.42(+2.56%)
Jan 28, 2005 56.54 56.54 54.80 55.48 5,927,400 -0.69(-1.23%)
Jan 27, 2005 56.34 56.38 55.36 56.17 3,578,400 +0.16(+0.29%)
Jan 26, 2005 56.16 56.47 55.35 56.01 3,664,000 +0.43(+0.77%)
Jan 25, 2005 55.79 56.85 55.52 55.58 4,280,000 +0.19(+0.34%)
Jan 24, 2005 57.34 57.67 55.25 55.39 7,229,200 -1.68(-2.94%)
Jan 21, 2005 58.29 58.39 57.00 57.07 4,557,600 -1.00(-1.72%)
Jan 20, 2005 57.51 59.11 57.50 58.07 5,113,600 +0.19(+0.33%)
Jan 19, 2005 58.32 58.90 57.75 57.88 3,978,200 -0.50(-0.86%)
Jan 18, 2005 58.06 58.56 56.60 58.38 4,969,000 +0.15(+0.26%)
Jan 14, 2005 58.46 58.74 57.81 58.23 5,796,800 +0.01(+0.02%)
Jan 13, 2005 59.21 59.39 57.96 58.22 4,701,400 -0.76(-1.29%)
Jan 12, 2005 58.48 59.14 57.67 58.98 6,006,400 +0.86(+1.48%)
Jan 11, 2005 58.93 59.00 57.95 58.12 5,595,200 -0.70(-1.19%)
Jan 10, 2005 58.80 59.70 58.64 58.82 5,133,200 +0.04(+0.07%)
Jan 07, 2005 59.01 59.51 57.70 58.78 8,512,400 +0.04(+0.07%)
Jan 06, 2005 60.23 60.34 58.49 58.74 6,159,600 -0.99(-1.66%)
Jan 05, 2005 60.18 60.90 59.73 59.73 3,566,600 -0.33(-0.55%)
Jan 04, 2005 62.21 62.38 59.36 60.06 7,515,400 -1.63(-2.64%)
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.