Adobe Systems (NQ: ADBE )

477.03 USD +6.95 (+1.48%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.21 32.95 32.09 32.61 5,050,886 +0.21(+0.65%)
Nov 29, 2005 33.26 33.45 32.29 32.40 6,009,814 -0.81(-2.44%)
Nov 28, 2005 33.73 33.93 33.14 33.21 4,885,869 -0.70(-2.06%)
Nov 25, 2005 33.82 33.98 33.40 33.91 1,417,819 +0.05(+0.15%)
Nov 23, 2005 33.43 33.92 33.35 33.86 3,786,651 +0.40(+1.20%)
Nov 22, 2005 33.20 33.47 33.05 33.46 4,386,329 +0.13(+0.39%)
Nov 21, 2005 33.64 33.67 32.89 33.33 3,594,606 -0.17(-0.51%)
Nov 18, 2005 34.15 34.24 33.43 33.50 6,211,193 -0.30(-0.89%)
Nov 17, 2005 33.05 33.80 33.05 33.80 4,902,658 +0.50(+1.50%)
Nov 16, 2005 32.74 33.37 32.72 33.30 4,234,901 +0.45(+1.37%)
Nov 15, 2005 32.81 33.39 32.69 32.85 5,636,446 -0.18(-0.54%)
Nov 14, 2005 32.81 33.10 32.77 33.03 2,630,088 +0.12(+0.36%)
Nov 11, 2005 32.54 33.10 32.54 32.91 2,727,434 +0.25(+0.77%)
Nov 10, 2005 32.30 32.70 32.30 32.66 3,545,619 +0.23(+0.71%)
Nov 09, 2005 32.33 32.60 32.12 32.43 2,677,303 +0.16(+0.50%)
Nov 08, 2005 32.26 32.40 31.95 32.27 4,243,308 -0.22(-0.68%)
Nov 07, 2005 32.59 32.66 32.26 32.49 3,328,839 +0.04(+0.12%)
Nov 04, 2005 32.61 33.20 32.35 32.45 4,553,405 -0.23(-0.70%)
Nov 03, 2005 32.98 32.99 32.26 32.68 5,619,369 -0.19(-0.58%)
Nov 02, 2005 32.80 33.01 32.53 32.87 5,301,169 +0.07(+0.21%)
Nov 01, 2005 31.83 32.86 31.80 32.80 4,396,359 +0.55(+1.71%)
Oct 31, 2005 32.17 32.51 32.06 32.25 7,329,394 -0.06(-0.19%)
Oct 28, 2005 32.20 32.36 31.87 32.31 6,279,268 +0.52(+1.64%)
Oct 27, 2005 32.30 32.40 31.44 31.79 6,983,336 -1.09(-3.32%)
Oct 26, 2005 32.21 33.64 32.00 32.88 14,979,723 +0.89(+2.78%)
Oct 25, 2005 32.19 32.32 31.36 31.99 8,949,221 -0.36(-1.11%)
Oct 24, 2005 31.01 32.36 30.94 32.35 7,845,975 +1.14(+3.65%)
Oct 21, 2005 30.80 31.28 30.51 31.21 7,835,200 +0.73(+2.40%)
Oct 20, 2005 30.96 31.04 30.34 30.48 6,996,244 -0.48(-1.55%)
Oct 19, 2005 30.32 30.99 29.66 30.96 8,092,998 +0.60(+1.98%)
Oct 18, 2005 30.37 30.63 30.25 30.36 4,650,866 -0.03(-0.10%)
Oct 17, 2005 29.94 30.50 29.94 30.39 5,949,590 +0.45(+1.50%)
Oct 14, 2005 28.61 30.03 28.53 29.94 8,156,806 +1.64(+5.80%)
Oct 13, 2005 28.20 28.44 27.86 28.30 4,861,134 +0.01(+0.04%)
Oct 12, 2005 28.47 28.92 28.16 28.29 5,048,967 -0.30(-1.05%)
Oct 11, 2005 29.01 29.32 28.46 28.59 5,471,393 -0.50(-1.72%)
Oct 10, 2005 29.04 29.64 28.93 29.09 5,657,801 -0.06(-0.21%)
Oct 07, 2005 29.02 29.15 28.59 29.15 4,588,045 +0.21(+0.73%)
Oct 06, 2005 29.28 29.40 28.69 28.94 5,293,423 -0.34(-1.16%)
Oct 05, 2005 29.76 29.95 29.28 29.28 4,173,961 -0.66(-2.20%)
Oct 04, 2005 29.84 30.48 29.60 29.94 5,211,095 -0.66(-2.16%)
Oct 03, 2005 29.55 30.66 29.20 30.60 9,487,782 +0.75(+2.51%)
Sep 30, 2005 29.55 29.99 29.25 29.85 5,145,816 +0.09(+0.30%)
Sep 29, 2005 28.88 29.80 28.71 29.76 6,218,439 +0.74(+2.55%)
Sep 28, 2005 28.53 29.48 28.44 29.02 7,774,690 +0.62(+2.18%)
Sep 27, 2005 28.07 28.52 27.91 28.40 3,602,709 +0.25(+0.89%)
Sep 26, 2005 28.22 28.64 28.02 28.15 3,909,381 +0.07(+0.25%)
Sep 23, 2005 28.08 28.20 27.47 28.08 3,470,890 +0.20(+0.72%)
Sep 22, 2005 27.88 28.09 27.16 27.88 4,776,108 +0.01(+0.04%)
Sep 21, 2005 27.77 28.07 27.27 27.87 5,593,876 +0.13(+0.47%)
Sep 20, 2005 28.69 28.83 27.70 27.74 4,930,379 -0.98(-3.41%)
Sep 19, 2005 29.27 29.27 28.47 28.72 5,557,347 -0.71(-2.41%)
Sep 16, 2005 27.81 29.58 27.80 29.43 20,860,053 +2.53(+9.41%)
Sep 15, 2005 27.16 27.40 26.69 26.90 6,997,692 -0.29(-1.07%)
Sep 14, 2005 27.00 27.56 26.68 27.19 5,133,600 +0.37(+1.38%)
Sep 13, 2005 26.97 27.10 26.67 26.82 5,483,718 -0.43(-1.58%)
Sep 12, 2005 27.40 27.71 27.17 27.25 5,737,456 -0.05(-0.18%)
Sep 09, 2005 27.60 27.60 27.20 27.30 4,055,293 -0.31(-1.12%)
Sep 08, 2005 28.00 28.10 27.43 27.61 3,566,152 +0.42(+1.54%)
Sep 07, 2005 27.35 27.49 26.98 27.19 3,226,047 -0.16(-0.59%)
Sep 06, 2005 26.75 27.42 26.70 27.35 4,010,449 +0.71(+2.67%)
Sep 02, 2005 26.87 26.90 26.54 26.64 2,485,412 -0.19(-0.71%)
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.