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, 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%)
Aug 01, 2007 40.29 40.49 38.57 39.58 15,048,475 -0.71(-1.76%)
Jul 31, 2007 41.02 41.30 40.11 40.29 8,404,063 -0.60(-1.47%)
Jul 30, 2007 40.79 41.09 40.13 40.89 8,401,689 +0.50(+1.24%)
Jul 27, 2007 41.21 41.21 40.26 40.39 8,903,583 -0.80(-1.94%)
Jul 26, 2007 41.15 42.00 40.30 41.19 8,105,536 -0.53(-1.27%)
Jul 25, 2007 41.97 42.12 41.41 41.72 5,081,603 -0.06(-0.14%)
Jul 24, 2007 42.17 42.73 41.65 41.78 6,720,551 -0.58(-1.37%)
Jul 23, 2007 41.87 42.85 41.79 42.36 8,854,066 +0.72(+1.73%)
Jul 20, 2007 42.41 42.50 41.20 41.64 8,530,850 -0.56(-1.33%)
Jul 19, 2007 41.31 42.54 41.31 42.20 9,162,851 +0.79(+1.91%)
Jul 18, 2007 41.25 41.81 40.91 41.41 8,029,535 -0.05(-0.12%)
Jul 17, 2007 41.10 41.74 40.82 41.46 6,272,510 +0.40(+0.97%)
Jul 16, 2007 41.04 41.26 40.85 41.06 4,075,727 -0.12(-0.29%)
Jul 13, 2007 41.26 41.50 40.84 41.18 4,513,019 -0.37(-0.89%)
Jul 12, 2007 40.94 41.55 40.60 41.55 7,919,239 +0.71(+1.74%)
Jul 11, 2007 40.27 40.97 40.20 40.84 4,827,361 +0.48(+1.19%)
Jul 10, 2007 40.60 40.73 40.28 40.36 4,471,277 -0.36(-0.88%)
Jul 09, 2007 40.97 40.98 40.42 40.72 5,482,745 -0.30(-0.73%)
Jul 06, 2007 41.00 41.20 40.63 41.02 4,612,327 +0.09(+0.22%)
Jul 05, 2007 40.80 41.01 40.08 40.93 5,362,794 +0.22(+0.54%)
Jul 03, 2007 40.16 40.76 40.14 40.71 3,545,693 +0.55(+1.37%)
Jul 02, 2007 40.15 40.34 39.87 40.16 5,351,394 +0.01(+0.02%)
Jun 29, 2007 40.56 40.66 39.82 40.15 6,536,587 -0.27(-0.67%)
Jun 28, 2007 40.36 40.78 39.99 40.42 8,004,548 -0.05(-0.12%)
Jun 27, 2007 39.97 40.51 39.79 40.47 7,708,388 +0.63(+1.58%)
Jun 26, 2007 40.03 40.12 39.25 39.84 14,366,088 -0.50(-1.24%)
Jun 25, 2007 40.84 41.11 40.17 40.34 7,579,355 -0.50(-1.22%)
Jun 22, 2007 41.30 41.62 40.62 40.84 7,015,894 -0.69(-1.66%)
Jun 21, 2007 41.37 41.89 40.50 41.53 7,481,090 +0.16(+0.39%)
Jun 20, 2007 42.41 42.54 41.30 41.37 8,757,800 -1.11(-2.61%)
Jun 19, 2007 42.30 42.75 42.15 42.48 5,092,400 -0.19(-0.45%)
Jun 18, 2007 42.65 42.94 42.35 42.67 6,093,500 -0.08(-0.19%)
Jun 15, 2007 44.43 44.50 42.43 42.75 21,542,300 -1.21(-2.75%)
Jun 14, 2007 44.30 44.50 43.65 43.96 12,038,600 -0.15(-0.34%)
Jun 13, 2007 43.16 44.13 42.90 44.11 7,801,100 +1.38(+3.23%)
Jun 12, 2007 42.60 43.39 42.45 42.73 5,659,100 -0.26(-0.60%)
Jun 11, 2007 43.20 43.53 42.86 42.99 5,337,708 -0.05(-0.12%)
Jun 08, 2007 42.45 43.11 42.45 43.04 5,390,151 +0.32(+0.75%)
Jun 07, 2007 43.39 43.70 42.52 42.72 5,676,622 -0.92(-2.11%)
Jun 06, 2007 44.19 44.19 43.43 43.64 5,220,032 -0.70(-1.58%)
Jun 05, 2007 44.33 44.50 43.95 44.34 4,667,794 -0.24(-0.54%)
Jun 04, 2007 44.48 44.76 44.01 44.58 4,132,783 +0.05(+0.11%)
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.