Adobe Systems (NQ: ADBE )

486.00 USD +1.72 (+0.36%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 35.69 35.90 35.30 35.59 8,015,430 +0.26(+0.74%)
Mar 28, 2008 35.67 36.63 35.20 35.33 7,229,226 -0.35(-0.98%)
Mar 27, 2008 37.12 37.12 35.68 35.68 7,345,890 -1.52(-4.09%)
Mar 26, 2008 36.51 37.34 35.96 37.20 11,395,813 +0.66(+1.81%)
Mar 25, 2008 36.58 36.65 35.81 36.54 8,939,944 +0.44(+1.22%)
Mar 24, 2008 34.64 36.49 34.51 36.10 10,782,923 +1.65(+4.79%)
Mar 21, 2008 34.82 35.50 34.25 34.45 12,402,186 +0.00(+0.00%)
Mar 20, 2008 34.82 35.50 34.25 34.45 12,402,186 -0.30(-0.86%)
Mar 19, 2008 33.78 36.13 33.76 34.75 25,121,038 +2.87(+9.00%)
Mar 18, 2008 31.53 31.90 31.10 31.88 12,165,096 +1.09(+3.54%)
Mar 17, 2008 32.00 32.49 30.70 30.79 15,095,659 -1.82(-5.58%)
Mar 14, 2008 32.81 33.71 32.24 32.61 7,040,367 -0.69(-2.07%)
Mar 13, 2008 32.98 33.59 32.52 33.30 5,875,812 -0.04(-0.12%)
Mar 12, 2008 33.17 34.23 32.89 33.34 8,843,631 +0.74(+2.27%)
Mar 11, 2008 32.25 32.61 31.79 32.60 9,612,179 +0.66(+2.07%)
Mar 10, 2008 32.60 32.99 31.92 31.94 8,203,905 -0.61(-1.87%)
Mar 07, 2008 32.59 33.28 32.04 32.55 7,287,341 +0.08(+0.25%)
Mar 06, 2008 32.40 33.11 32.21 32.47 7,411,330 +0.05(+0.15%)
Mar 05, 2008 33.00 33.08 32.01 32.42 10,868,626 -0.65(-1.97%)
Mar 04, 2008 32.84 33.12 32.43 33.07 8,178,791 +0.21(+0.64%)
Mar 03, 2008 33.49 33.68 32.53 32.86 12,553,159 -0.79(-2.35%)
Feb 29, 2008 34.91 34.92 33.48 33.65 12,307,373 -1.69(-4.78%)
Feb 28, 2008 35.30 35.70 34.97 35.34 5,330,477 -0.12(-0.34%)
Feb 27, 2008 35.48 35.83 35.02 35.46 6,385,151 -0.41(-1.14%)
Feb 26, 2008 35.61 36.46 35.44 35.87 6,541,424 +0.33(+0.93%)
Feb 25, 2008 35.08 35.85 35.01 35.54 8,105,048 +0.45(+1.28%)
Feb 22, 2008 34.85 35.19 34.46 35.09 5,974,284 +0.31(+0.89%)
Feb 21, 2008 35.14 35.53 34.67 34.78 6,056,951 -0.27(-0.77%)
Feb 20, 2008 34.35 35.28 34.25 35.05 6,438,564 +0.15(+0.43%)
Feb 19, 2008 35.41 35.53 34.80 34.90 6,413,009 +0.23(+0.66%)
Feb 18, 2008 34.93 34.95 34.21 34.67 5,665,120 +0.00(+0.00%)
Feb 15, 2008 34.93 34.95 34.21 34.67 5,665,120 -0.29(-0.83%)
Feb 14, 2008 35.20 35.21 34.67 34.96 6,616,564 -0.04(-0.11%)
Feb 13, 2008 34.69 35.36 34.42 35.00 9,843,316 +0.62(+1.80%)
Feb 12, 2008 33.95 35.02 33.91 34.38 9,894,765 +0.54(+1.60%)
Feb 11, 2008 33.28 34.14 33.15 33.84 9,909,316 +0.65(+1.96%)
Feb 08, 2008 32.65 33.28 32.18 33.19 9,771,150 +0.57(+1.75%)
Feb 07, 2008 32.41 33.07 32.08 32.62 13,594,023 -0.14(-0.43%)
Feb 06, 2008 34.48 34.69 32.41 32.76 13,228,176 -1.20(-3.53%)
Feb 05, 2008 33.99 34.76 33.79 33.96 7,366,713 -1.25(-3.55%)
Feb 04, 2008 34.55 35.46 34.51 35.21 7,861,435 +0.73(+2.12%)
Feb 01, 2008 34.67 34.99 33.44 34.48 12,343,030 -0.45(-1.29%)
Jan 31, 2008 33.87 35.13 33.44 34.93 16,382,040 -1.01(-2.81%)
Jan 30, 2008 35.54 36.45 35.21 35.94 8,767,244 +0.40(+1.13%)
Jan 29, 2008 35.40 35.85 34.77 35.54 5,445,342 +0.39(+1.11%)
Jan 28, 2008 35.22 35.32 34.80 35.15 5,746,346 +0.31(+0.89%)
Jan 25, 2008 34.98 35.62 34.72 34.84 9,220,148 +0.20(+0.58%)
Jan 24, 2008 33.56 34.70 33.56 34.64 7,290,373 +0.31(+0.90%)
Jan 23, 2008 33.21 34.48 32.61 34.33 10,294,267 +0.33(+0.97%)
Jan 22, 2008 33.01 34.49 32.99 34.00 10,208,062 -1.33(-3.76%)
Jan 21, 2008 35.50 36.01 34.80 35.33 13,735,777 +0.00(+0.00%)
Jan 18, 2008 35.50 36.01 34.80 35.33 13,735,777 -0.22(-0.62%)
Jan 17, 2008 37.19 37.52 34.90 35.55 16,896,219 -2.15(-5.70%)
Jan 16, 2008 37.75 38.37 37.46 37.70 8,595,188 -0.22(-0.58%)
Jan 15, 2008 38.20 38.42 37.74 37.92 7,775,998 -0.56(-1.46%)
Jan 14, 2008 38.48 38.64 38.03 38.48 7,212,521 +0.43(+1.13%)
Jan 11, 2008 38.84 39.19 37.92 38.05 10,801,129 -1.20(-3.06%)
Jan 10, 2008 39.34 39.50 38.69 39.25 8,393,221 -0.21(-0.53%)
Jan 09, 2008 39.41 39.62 38.92 39.46 9,059,094 +0.24(+0.61%)
Jan 08, 2008 39.90 40.19 39.19 39.22 8,896,106 -1.02(-2.53%)
Jan 07, 2008 40.39 40.75 39.68 40.24 7,757,567 -0.12(-0.30%)
Jan 04, 2008 41.30 41.49 40.01 40.36 8,938,631 -1.43(-3.42%)
Jan 03, 2008 41.55 42.21 41.50 41.79 5,186,680 +0.08(+0.19%)
Jan 02, 2008 42.90 43.25 41.45 41.71 6,047,647 -1.02(-2.39%)
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.