Adobe Systems (NQ: ADBE )

486.00 USD +1.72 (+0.36%)
Streaming Delayed Price Updated: 4:10 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 38.50 39.64 38.30 39.26 5,726,423 +0.01(+0.03%)
Feb 28, 2007 38.21 39.62 38.21 39.25 6,139,740 +0.33(+0.85%)
Feb 27, 2007 40.16 40.44 38.64 38.92 8,082,096 -1.95(-4.77%)
Feb 26, 2007 40.65 40.99 40.13 40.87 3,726,258 +0.24(+0.59%)
Feb 23, 2007 40.90 40.96 40.24 40.63 3,393,151 -0.18(-0.44%)
Feb 22, 2007 40.97 41.10 40.23 40.81 4,430,815 -0.14(-0.34%)
Feb 21, 2007 40.52 41.04 40.51 40.95 5,482,108 +0.21(+0.52%)
Feb 20, 2007 40.09 40.76 39.50 40.74 5,092,199 +0.47(+1.17%)
Feb 16, 2007 39.48 40.43 39.22 40.27 9,257,680 +1.02(+2.60%)
Feb 15, 2007 38.72 39.30 38.34 39.25 5,954,581 +0.65(+1.68%)
Feb 14, 2007 38.44 38.70 38.42 38.60 10,016,069 +0.17(+0.44%)
Feb 13, 2007 38.59 39.07 38.30 38.43 7,579,786 +0.34(+0.89%)
Feb 12, 2007 37.99 38.19 37.47 38.09 6,753,885 +0.41(+1.09%)
Feb 09, 2007 38.20 38.34 37.45 37.68 4,413,154 -0.37(-0.97%)
Feb 08, 2007 38.18 38.40 37.93 38.05 3,965,125 -0.10(-0.26%)
Feb 07, 2007 38.65 38.85 38.03 38.15 4,215,283 -0.31(-0.81%)
Feb 06, 2007 39.08 39.20 38.00 38.46 6,089,198 +0.02(+0.05%)
Feb 05, 2007 39.04 39.06 38.38 38.44 3,153,208 -0.53(-1.36%)
Feb 02, 2007 39.05 39.21 38.42 38.97 3,222,666 +0.21(+0.54%)
Feb 01, 2007 38.91 38.99 38.32 38.76 4,656,835 -0.11(-0.28%)
Jan 31, 2007 38.88 39.13 38.28 38.87 4,714,475 -0.14(-0.36%)
Jan 30, 2007 39.55 39.55 38.83 39.01 5,017,275 -0.34(-0.86%)
Jan 29, 2007 39.40 39.75 38.91 39.35 3,994,001 +0.09(+0.23%)
Jan 26, 2007 39.17 39.66 38.66 39.26 4,162,223 +0.13(+0.33%)
Jan 25, 2007 39.72 39.97 38.84 39.13 5,774,831 -0.56(-1.41%)
Jan 24, 2007 38.00 39.74 37.93 39.69 7,193,964 +2.17(+5.78%)
Jan 23, 2007 37.65 37.96 37.37 37.52 4,659,646 -0.31(-0.82%)
Jan 22, 2007 38.44 38.63 37.20 37.83 6,619,359 -0.57(-1.48%)
Jan 19, 2007 38.32 38.57 37.50 38.40 8,014,475 -0.17(-0.44%)
Jan 18, 2007 40.10 40.40 38.42 38.57 5,253,875 -1.63(-4.05%)
Jan 17, 2007 40.03 40.55 39.80 40.20 3,589,221 +0.15(+0.37%)
Jan 16, 2007 40.25 40.75 39.81 40.05 5,154,082 +0.09(+0.23%)
Jan 12, 2007 39.65 40.20 39.50 39.96 3,682,817 +0.08(+0.20%)
Jan 11, 2007 39.40 40.38 39.24 39.88 4,358,504 +0.66(+1.68%)
Jan 10, 2007 39.15 39.59 38.73 39.22 5,653,162 -0.41(-1.03%)
Jan 09, 2007 40.50 40.51 39.38 39.63 5,672,986 -0.82(-2.03%)
Jan 08, 2007 40.41 40.97 40.13 40.45 5,234,843 -0.17(-0.42%)
Jan 05, 2007 40.78 40.90 40.12 40.62 2,730,287 -0.20(-0.49%)
Jan 04, 2007 39.88 41.00 39.43 40.82 4,523,762 +0.90(+2.25%)
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.