Adobe Systems (NQ: ADBE )

437.00 USD -2.06 (-0.47%)
Streaming Delayed Price Updated: 5:32 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 43.95 44.92 43.65 44.06 8,689,838 +0.84(+1.94%)
May 30, 2007 42.47 43.22 42.20 43.22 4,590,120 +0.35(+0.82%)
May 29, 2007 42.34 43.26 42.34 42.87 5,429,815 +0.49(+1.16%)
May 25, 2007 42.22 42.59 42.08 42.38 3,632,963 +0.39(+0.93%)
May 24, 2007 43.35 43.40 41.68 41.99 7,227,197 -1.24(-2.87%)
May 23, 2007 43.60 43.80 43.15 43.23 4,334,060 -0.36(-0.83%)
May 22, 2007 43.21 44.00 43.21 43.59 5,496,539 +0.34(+0.79%)
May 21, 2007 43.94 44.00 43.03 43.25 6,711,069 -0.34(-0.78%)
May 18, 2007 42.55 43.62 42.37 43.59 9,544,161 +1.17(+2.76%)
May 17, 2007 42.12 42.89 41.73 42.42 8,935,835 +0.13(+0.31%)
May 16, 2007 41.74 42.29 41.61 42.29 7,158,841 +0.92(+2.22%)
May 15, 2007 41.98 42.23 41.11 41.37 6,743,700 -0.44(-1.05%)
May 14, 2007 41.75 42.47 41.38 41.81 8,099,791 +0.11(+0.26%)
May 11, 2007 40.91 41.83 40.67 41.70 9,769,459 +1.04(+2.56%)
May 10, 2007 41.10 41.56 40.58 40.66 7,097,936 -0.60(-1.45%)
May 09, 2007 41.20 41.46 40.80 41.26 8,179,439 -0.11(-0.27%)
May 08, 2007 41.51 41.58 40.91 41.37 6,516,550 +0.06(+0.15%)
May 07, 2007 41.33 41.59 41.01 41.31 3,836,207 -0.02(-0.05%)
May 04, 2007 41.50 41.70 41.06 41.33 3,554,418 +0.13(+0.32%)
May 03, 2007 41.60 41.75 41.09 41.20 4,452,510 -0.31(-0.75%)
May 02, 2007 41.65 41.85 41.44 41.51 5,276,152 -0.22(-0.53%)
May 01, 2007 41.67 41.87 40.82 41.73 5,909,311 +0.17(+0.41%)
Apr 30, 2007 42.75 42.97 41.56 41.56 6,962,281 -1.33(-3.10%)
Apr 27, 2007 43.02 43.66 42.49 42.89 5,435,799 -0.37(-0.86%)
Apr 26, 2007 42.54 43.55 42.39 43.26 8,179,078 +0.55(+1.29%)
Apr 25, 2007 42.65 42.83 42.16 42.71 4,254,795 +0.21(+0.49%)
Apr 24, 2007 42.23 42.73 42.02 42.50 4,745,978 +0.34(+0.81%)
Apr 23, 2007 42.19 42.40 42.02 42.16 4,665,825 +0.02(+0.05%)
Apr 20, 2007 42.94 43.00 42.00 42.14 8,027,205 -0.25(-0.59%)
Apr 19, 2007 42.66 42.78 42.10 42.39 4,728,946 -0.58(-1.35%)
Apr 18, 2007 42.83 43.08 42.37 42.97 5,553,409 -0.03(-0.07%)
Apr 17, 2007 42.53 43.01 41.88 43.00 6,450,025 +0.60(+1.42%)
Apr 16, 2007 42.83 42.90 42.23 42.40 7,416,285 +0.76(+1.83%)
Apr 13, 2007 42.20 42.20 41.17 41.64 7,802,432 -0.76(-1.79%)
Apr 12, 2007 42.11 42.49 41.86 42.40 3,639,300 +0.30(+0.71%)
Apr 11, 2007 42.85 43.00 41.88 42.10 4,712,051 -0.90(-2.09%)
Apr 10, 2007 42.64 43.06 42.60 43.00 4,019,973 +0.30(+0.70%)
Apr 09, 2007 42.75 42.96 42.34 42.70 3,474,308 +0.09(+0.21%)
Apr 05, 2007 42.69 42.88 42.08 42.61 4,784,134 -0.09(-0.21%)
Apr 04, 2007 42.11 42.70 42.10 42.70 4,522,046 +0.35(+0.83%)
Apr 03, 2007 42.06 42.66 41.90 42.35 7,131,337 +0.70(+1.68%)
Apr 02, 2007 41.56 41.92 41.03 41.65 5,393,715 -0.05(-0.12%)
Mar 30, 2007 41.37 41.77 40.89 41.70 5,511,676 +0.17(+0.41%)
Mar 29, 2007 42.21 42.21 40.78 41.53 8,960,207 -0.05(-0.12%)
Mar 28, 2007 42.60 42.79 41.55 41.58 11,662,318 -1.32(-3.08%)
Mar 27, 2007 43.54 43.95 42.69 42.90 7,792,637 -0.26(-0.60%)
Mar 26, 2007 42.94 43.31 42.14 43.16 6,614,484 +0.37(+0.86%)
Mar 23, 2007 43.00 43.09 42.56 42.79 6,467,327 -0.07(-0.16%)
Mar 22, 2007 42.88 43.10 42.62 42.86 10,115,907 -0.44(-1.02%)
Mar 21, 2007 42.60 43.30 42.03 43.30 18,238,549 +2.56(+6.28%)
Mar 20, 2007 40.40 41.12 40.02 40.74 8,560,205 +0.50(+1.24%)
Mar 19, 2007 39.80 40.57 39.60 40.24 4,909,812 +1.07(+2.73%)
Mar 16, 2007 38.64 39.56 38.20 39.17 7,533,710 +0.55(+1.42%)
Mar 15, 2007 39.25 39.52 38.57 38.62 5,087,647 -0.68(-1.73%)
Mar 14, 2007 38.57 39.31 38.40 39.30 4,359,460 +0.65(+1.68%)
Mar 13, 2007 39.64 39.60 38.65 38.65 5,787,472 -0.99(-2.50%)
Mar 12, 2007 39.43 39.70 39.00 39.64 3,393,099 +0.47(+1.20%)
Mar 09, 2007 39.47 39.48 38.90 39.17 3,252,691 +0.09(+0.23%)
Mar 08, 2007 39.20 39.35 38.96 39.08 4,564,525 +0.34(+0.88%)
Mar 07, 2007 38.70 39.27 38.58 38.74 4,392,817 -0.30(-0.77%)
Mar 06, 2007 39.05 39.40 38.58 39.04 6,103,469 +0.52(+1.34%)
Mar 05, 2007 38.40 39.40 38.30 38.52 5,132,175 -0.14(-0.36%)
Mar 02, 2007 38.80 39.83 38.65 38.66 6,431,660 -0.60(-1.53%)
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.