Adobe Systems (NQ: ADBE )

657.41 USD -12.44 (-1.86%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 32.23 32.75 32.01 32.44 4,030,188 +0.39(+1.22%)
Aug 30, 2006 31.81 32.13 31.75 32.05 4,485,977 +0.19(+0.60%)
Aug 29, 2006 32.92 32.98 31.51 31.86 6,086,186 -1.00(-3.04%)
Aug 28, 2006 32.43 33.00 32.26 32.86 2,565,168 +0.33(+1.01%)
Aug 25, 2006 32.41 32.96 32.41 32.53 2,143,794 -0.10(-0.31%)
Aug 24, 2006 32.73 32.77 32.27 32.63 1,806,903 +0.22(+0.68%)
Aug 23, 2006 32.91 32.99 32.14 32.41 2,674,195 -0.37(-1.13%)
Aug 22, 2006 33.17 33.47 32.31 32.78 5,448,007 -0.40(-1.21%)
Aug 21, 2006 33.80 33.99 33.18 33.18 3,575,466 -0.89(-2.61%)
Aug 18, 2006 34.00 34.55 33.76 34.07 3,989,854 +0.06(+0.18%)
Aug 17, 2006 33.75 34.19 33.45 34.01 5,096,722 +0.02(+0.06%)
Aug 16, 2006 34.00 34.12 33.28 33.99 4,766,347 +0.04(+0.11%)
Aug 15, 2006 32.70 34.00 32.64 33.95 6,187,865 +1.44(+4.44%)
Aug 14, 2006 32.19 32.89 31.90 32.51 3,625,106 +0.66(+2.07%)
Aug 11, 2006 32.07 32.27 31.52 31.85 3,479,892 -0.35(-1.09%)
Aug 10, 2006 31.53 32.37 31.44 32.20 3,007,197 +0.75(+2.38%)
Aug 09, 2006 32.14 32.49 31.35 31.45 3,553,666 -0.50(-1.56%)
Aug 08, 2006 32.01 32.70 31.71 31.95 4,080,272 +0.16(+0.50%)
Aug 07, 2006 31.63 32.00 31.13 31.79 3,815,175 +0.07(+0.22%)
Aug 04, 2006 32.60 32.74 31.50 31.72 5,481,633 -0.81(-2.49%)
Aug 03, 2006 31.55 32.65 31.30 32.53 6,355,729 +0.25(+0.77%)
Aug 02, 2006 30.00 32.58 29.99 32.28 12,150,113 +3.94(+13.90%)
Aug 01, 2006 28.40 28.97 28.00 28.34 6,875,684 -0.17(-0.60%)
Jul 31, 2006 27.53 28.56 27.23 28.51 5,837,949 +0.88(+3.18%)
Jul 28, 2006 26.87 27.84 26.55 27.63 5,565,783 +1.16(+4.38%)
Jul 27, 2006 26.93 27.35 26.44 26.47 4,668,827 -0.42(-1.56%)
Jul 26, 2006 26.70 27.34 25.98 26.89 7,016,681 -0.33(-1.21%)
Jul 25, 2006 27.33 27.63 26.70 27.22 6,757,095 -0.16(-0.58%)
Jul 24, 2006 27.65 27.90 26.92 27.38 6,527,203 -0.27(-0.98%)
Jul 21, 2006 28.02 28.09 27.59 27.65 4,445,145 -0.37(-1.32%)
Jul 20, 2006 28.25 28.34 27.66 28.02 3,660,941 -0.39(-1.37%)
Jul 19, 2006 27.62 28.69 27.58 28.41 4,027,945 +0.72(+2.60%)
Jul 18, 2006 27.52 28.07 27.33 27.69 4,542,225 +0.10(+0.36%)
Jul 17, 2006 27.85 28.10 27.20 27.59 4,195,493 -0.42(-1.50%)
Jul 14, 2006 27.95 28.99 27.94 28.01 4,003,362 -0.09(-0.32%)
Jul 13, 2006 28.25 28.67 27.69 28.10 6,421,494 -0.46(-1.61%)
Jul 12, 2006 29.59 29.65 27.84 28.56 8,428,658 -0.99(-3.35%)
Jul 11, 2006 28.98 29.70 28.90 29.55 4,370,995 +0.29(+0.99%)
Jul 10, 2006 29.54 29.80 29.12 29.26 3,097,775 -0.16(-0.54%)
Jul 07, 2006 29.42 29.66 28.94 29.42 4,108,962 -0.17(-0.57%)
Jul 06, 2006 29.81 30.05 29.27 29.59 2,568,336 -0.27(-0.90%)
Jul 05, 2006 30.31 30.51 29.54 29.86 4,817,000 -0.78(-2.55%)
Jul 03, 2006 30.61 30.78 30.40 30.64 1,246,887 +0.28(+0.92%)
Jun 30, 2006 30.82 30.90 30.33 30.36 3,676,047 -0.04(-0.13%)
Jun 29, 2006 30.35 30.48 29.85 30.40 6,966,600 +0.34(+1.13%)
Jun 28, 2006 30.20 30.22 29.53 30.06 4,336,985 +0.12(+0.40%)
Jun 27, 2006 30.79 31.00 29.74 29.94 5,526,789 -0.75(-2.44%)
Jun 26, 2006 30.57 30.90 30.34 30.69 3,771,700 +0.09(+0.29%)
Jun 23, 2006 30.71 31.08 30.34 30.60 5,483,217 -0.19(-0.62%)
Jun 22, 2006 30.50 30.91 29.94 30.79 11,104,739 +0.91(+3.05%)
Jun 21, 2006 29.64 30.22 29.52 29.88 7,340,530 +0.35(+1.19%)
Jun 20, 2006 28.77 29.83 28.77 29.53 6,609,895 +0.75(+2.61%)
Jun 19, 2006 29.13 29.25 28.50 28.78 10,920,266 -0.34(-1.17%)
Jun 16, 2006 28.67 29.93 28.59 29.12 30,390,172 +0.16(+0.55%)
Jun 15, 2006 28.88 29.09 27.75 28.96 15,324,141 +0.39(+1.37%)
Jun 14, 2006 29.10 29.10 28.35 28.57 7,216,034 -0.41(-1.41%)
Jun 13, 2006 29.14 29.41 28.77 28.98 8,449,683 +0.14(+0.49%)
Jun 12, 2006 28.69 29.39 28.31 28.84 9,304,990 +0.85(+3.04%)
Jun 09, 2006 28.03 28.67 27.88 27.99 5,666,314 +0.14(+0.50%)
Jun 08, 2006 28.47 29.03 27.50 27.85 11,438,350 -0.97(-3.37%)
Jun 07, 2006 29.99 29.99 28.67 28.82 9,093,486 -1.02(-3.42%)
Jun 06, 2006 29.50 29.98 29.25 29.84 9,259,849 +0.37(+1.26%)
Jun 05, 2006 28.98 29.69 28.79 29.47 13,922,616 +0.47(+1.62%)
Jun 02, 2006 29.02 29.20 28.75 29.00 6,208,273 +0.28(+0.97%)
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.