Adobe Systems (NQ: ADBE )

523.25 USD +12.62 (+2.47%)
Official Closing Price Updated: 7:58 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 47.45 47.90 46.81 47.90 6,175,966 +0.35(+0.74%)
Oct 30, 2007 47.39 47.80 47.15 47.55 5,106,056 +0.55(+1.17%)
Oct 29, 2007 47.20 47.26 46.42 47.00 6,129,645 +0.00(+0.00%)
Oct 26, 2007 47.71 48.00 46.73 47.00 6,726,635 -0.20(-0.42%)
Oct 25, 2007 48.01 48.47 46.90 47.20 7,042,503 -0.80(-1.67%)
Oct 24, 2007 47.55 48.00 46.71 48.00 6,641,941 +0.25(+0.52%)
Oct 23, 2007 47.26 47.81 47.00 47.75 5,460,204 +0.63(+1.34%)
Oct 22, 2007 46.22 47.16 46.00 47.12 5,491,000 +0.85(+1.84%)
Oct 19, 2007 47.08 47.52 46.25 46.27 9,984,903 -0.84(-1.78%)
Oct 18, 2007 45.97 47.43 45.76 47.11 8,384,800 +1.14(+2.48%)
Oct 17, 2007 45.84 46.32 45.17 45.97 7,206,923 +0.30(+0.66%)
Oct 16, 2007 45.65 45.88 45.34 45.67 5,271,998 -0.04(-0.09%)
Oct 15, 2007 45.91 46.04 45.22 45.71 5,752,553 -0.41(-0.89%)
Oct 12, 2007 45.89 46.32 45.39 46.12 5,627,211 +0.63(+1.38%)
Oct 11, 2007 45.75 46.19 45.37 45.49 11,532,582 -0.09(-0.20%)
Oct 10, 2007 44.90 45.69 44.64 45.58 7,339,439 +0.61(+1.36%)
Oct 09, 2007 45.00 45.35 44.41 44.97 7,259,240 -0.02(-0.04%)
Oct 08, 2007 44.64 45.00 44.40 44.99 5,424,837 +0.35(+0.78%)
Oct 05, 2007 44.40 44.80 44.10 44.64 7,249,979 +0.39(+0.88%)
Oct 04, 2007 44.00 44.49 43.84 44.25 7,487,407 +0.27(+0.61%)
Oct 03, 2007 43.98 44.36 43.77 43.98 5,511,861 -0.25(-0.57%)
Oct 02, 2007 44.05 44.49 43.75 44.23 5,045,739 +0.23(+0.52%)
Oct 01, 2007 43.89 44.15 42.94 44.00 6,104,439 +0.34(+0.78%)
Sep 28, 2007 43.64 43.94 43.39 43.66 5,848,352 +0.21(+0.48%)
Sep 27, 2007 43.50 43.65 43.11 43.45 5,025,732 +0.04(+0.09%)
Sep 26, 2007 43.09 44.00 42.69 43.41 10,196,030 +0.67(+1.57%)
Sep 25, 2007 41.26 43.00 41.26 42.74 11,945,891 +1.24(+2.99%)
Sep 24, 2007 41.76 42.29 41.26 41.50 11,032,188 -0.45(-1.07%)
Sep 21, 2007 42.91 43.37 41.71 41.95 13,267,219 -0.85(-1.99%)
Sep 20, 2007 43.64 44.00 42.44 42.80 12,615,130 -1.03(-2.35%)
Sep 19, 2007 43.55 44.08 43.30 43.83 11,193,464 +0.12(+0.27%)
Sep 18, 2007 44.51 44.80 42.91 43.71 20,897,910 +0.65(+1.51%)
Sep 17, 2007 43.71 43.75 42.55 43.06 12,437,250 -0.35(-0.81%)
Sep 14, 2007 43.07 43.65 42.90 43.41 5,053,617 +0.10(+0.23%)
Sep 13, 2007 43.99 44.00 42.97 43.31 6,436,869 -0.47(-1.07%)
Sep 12, 2007 43.68 43.99 43.40 43.78 4,094,489 +0.04(+0.09%)
Sep 11, 2007 43.39 43.78 43.32 43.74 4,756,138 +0.52(+1.20%)
Sep 10, 2007 43.14 43.80 43.03 43.22 5,199,800 +0.26(+0.61%)
Sep 07, 2007 43.34 43.42 42.53 42.96 5,276,974 -0.76(-1.74%)
Sep 06, 2007 43.91 43.99 43.50 43.72 3,718,014 -0.03(-0.07%)
Sep 05, 2007 43.22 43.90 43.22 43.75 5,658,682 +0.30(+0.69%)
Sep 04, 2007 42.75 43.75 42.68 43.45 5,810,610 +0.70(+1.64%)
Aug 31, 2007 42.75 42.99 42.51 42.75 4,191,319 +0.53(+1.26%)
Aug 30, 2007 42.20 43.04 41.90 42.22 5,807,778 -0.03(-0.07%)
Aug 29, 2007 41.39 42.36 41.13 42.25 7,249,600 +1.38(+3.38%)
Aug 28, 2007 40.66 41.64 40.66 40.87 6,710,967 +0.06(+0.15%)
Aug 27, 2007 40.38 41.11 40.25 40.81 4,675,977 +0.40(+0.99%)
Aug 24, 2007 40.50 40.65 39.80 40.41 6,490,760 -0.19(-0.47%)
Aug 23, 2007 40.82 40.99 40.33 40.60 3,601,802 -0.17(-0.42%)
Aug 22, 2007 40.40 41.00 40.20 40.77 4,411,928 +0.64(+1.59%)
Aug 21, 2007 40.41 40.95 39.87 40.13 4,788,570 -0.61(-1.50%)
Aug 20, 2007 40.55 40.85 39.94 40.74 4,379,832 +0.42(+1.04%)
Aug 17, 2007 40.18 40.48 39.32 40.32 9,159,718 +0.36(+0.90%)
Aug 16, 2007 39.83 40.56 39.28 39.96 6,648,727 -0.22(-0.55%)
Aug 15, 2007 40.22 41.25 40.12 40.18 5,243,224 -0.23(-0.57%)
Aug 14, 2007 41.01 41.05 40.18 40.41 4,472,978 -0.42(-1.03%)
Aug 13, 2007 41.00 41.13 40.26 40.83 4,823,847 -0.23(-0.56%)
Aug 10, 2007 41.30 41.62 40.10 41.06 6,502,188 +0.31(+0.76%)
Aug 09, 2007 39.90 41.74 39.86 40.75 7,367,704 +0.52(+1.29%)
Aug 08, 2007 39.61 40.67 39.50 40.23 6,291,743 +0.81(+2.05%)
Aug 07, 2007 39.08 39.91 38.61 39.42 6,873,990 +0.04(+0.10%)
Aug 06, 2007 38.71 39.77 38.54 39.38 7,147,566 +0.63(+1.63%)
Aug 03, 2007 39.25 39.66 38.70 38.75 7,002,563 -0.77(-1.95%)
Aug 02, 2007 39.40 39.80 39.05 39.52 6,714,307 -0.06(-0.15%)
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.