Adobe Systems (NQ: ADBE )

513.86 +21.40 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.72 39.99 39.28 39.39 6,542,210 -0.41(-1.03%)
Jun 27, 2008 40.94 40.94 39.50 39.80 11,799,698 -1.03(-2.52%)
Jun 26, 2008 41.89 41.93 40.78 40.83 7,004,420 -1.51(-3.57%)
Jun 25, 2008 41.78 42.70 41.50 42.34 6,023,204 +0.96(+2.32%)
Jun 24, 2008 40.86 41.81 40.70 41.38 6,783,558 +1.01(+2.50%)
Jun 23, 2008 40.90 40.91 40.12 40.37 4,999,133 -0.18(-0.44%)
Jun 20, 2008 41.54 41.76 40.33 40.55 8,423,141 -1.45(-3.45%)
Jun 19, 2008 40.78 42.19 40.34 42.00 5,714,696 +1.06(+2.59%)
Jun 18, 2008 40.81 41.54 40.71 40.94 6,306,396 -0.46(-1.11%)
Jun 17, 2008 41.83 42.65 41.36 41.40 9,027,525 -1.45(-3.38%)
Jun 16, 2008 42.32 43.11 42.08 42.85 6,768,215 +0.14(+0.33%)
Jun 13, 2008 41.92 43.15 41.73 42.71 6,346,169 +1.72(+4.20%)
Jun 12, 2008 40.88 41.59 40.60 40.99 5,353,481 +0.22(+0.54%)
Jun 11, 2008 41.55 41.94 40.65 40.77 6,523,197 -0.97(-2.32%)
Jun 10, 2008 41.65 42.36 41.47 41.74 5,694,334 -0.73(-1.72%)
Jun 09, 2008 42.58 42.75 41.66 42.47 4,553,694 +0.17(+0.40%)
Jun 06, 2008 43.60 43.60 42.30 42.30 5,927,861 -1.59(-3.62%)
Jun 05, 2008 43.48 44.01 42.80 43.89 7,158,647 -0.36(-0.81%)
Jun 04, 2008 43.60 44.66 43.31 44.25 4,684,686 +0.72(+1.65%)
Jun 03, 2008 43.42 44.21 43.00 43.53 5,405,006 +0.07(+0.16%)
Jun 02, 2008 43.97 44.24 42.76 43.46 5,083,031 -0.60(-1.36%)
May 30, 2008 43.96 44.38 43.68 44.06 5,842,433 +0.26(+0.59%)
May 29, 2008 42.75 44.08 42.75 43.80 6,736,510 +0.96(+2.24%)
May 28, 2008 43.00 43.00 42.30 42.84 5,749,991 +0.85(+2.02%)
May 27, 2008 41.16 42.10 41.05 41.99 4,002,160 +0.74(+1.79%)
May 26, 2008 40.88 41.53 40.88 41.25 3,645,325 +0.00(+0.00%)
May 23, 2008 40.88 41.53 40.88 41.25 3,645,325 -0.15(-0.36%)
May 22, 2008 40.88 41.66 40.82 41.40 3,409,303 +0.45(+1.10%)
May 21, 2008 41.59 41.96 40.80 40.95 5,445,460 -0.71(-1.70%)
May 20, 2008 41.44 42.02 41.02 41.66 6,839,128 -0.94(-2.21%)
May 19, 2008 42.11 43.23 42.04 42.60 7,217,312 +0.34(+0.80%)
May 16, 2008 42.17 42.45 41.71 42.26 5,987,196 +0.26(+0.62%)
May 15, 2008 40.82 42.08 40.60 42.00 6,364,384 +1.06(+2.59%)
May 14, 2008 40.71 41.51 40.59 40.94 4,916,091 +0.35(+0.86%)
May 13, 2008 40.44 40.75 39.80 40.59 4,722,471 +0.15(+0.37%)
May 12, 2008 39.83 40.50 39.35 40.44 4,276,550 +0.55(+1.38%)
May 09, 2008 39.63 40.17 39.25 39.89 2,800,628 -0.11(-0.27%)
May 08, 2008 39.49 40.15 39.11 40.00 5,376,162 +0.76(+1.94%)
May 07, 2008 40.25 40.58 39.11 39.24 5,310,692 -1.01(-2.51%)
May 06, 2008 40.15 40.45 39.53 40.25 4,972,478 +0.10(+0.25%)
May 05, 2008 40.39 40.47 39.79 40.15 5,762,037 -0.23(-0.57%)
May 02, 2008 39.23 40.41 39.12 40.38 8,929,329 +1.37(+3.51%)
May 01, 2008 38.34 39.22 37.90 39.01 7,222,040 +1.72(+4.61%)
Apr 30, 2008 37.79 38.10 37.28 37.29 4,877,334 -0.47(-1.24%)
Apr 29, 2008 37.00 37.94 36.93 37.76 5,444,472 +0.58(+1.56%)
Apr 28, 2008 37.02 37.51 36.65 37.18 5,016,989 +0.29(+0.79%)
Apr 25, 2008 37.41 37.58 36.32 36.89 4,628,252 -0.54(-1.44%)
Apr 24, 2008 36.77 37.79 36.41 37.43 5,846,608 +0.60(+1.63%)
Apr 23, 2008 36.50 36.91 36.21 36.83 6,037,278 +0.66(+1.82%)
Apr 22, 2008 36.73 36.74 35.61 36.17 8,197,465 -0.49(-1.34%)
Apr 21, 2008 36.06 36.73 35.85 36.66 5,040,227 +0.39(+1.08%)
Apr 18, 2008 36.99 36.99 36.08 36.27 8,839,236 +0.20(+0.55%)
Apr 17, 2008 36.61 36.93 35.66 36.07 5,755,728 -0.35(-0.96%)
Apr 16, 2008 36.10 36.54 35.46 36.42 10,961,422 +0.67(+1.87%)
Apr 15, 2008 36.29 36.54 35.36 35.75 8,107,956 -0.54(-1.49%)
Apr 14, 2008 35.95 36.62 35.73 36.29 5,551,361 +0.31(+0.86%)
Apr 11, 2008 35.96 37.00 35.88 35.98 7,464,186 -1.11(-2.99%)
Apr 10, 2008 36.08 37.19 36.00 37.09 8,412,461 +0.77(+2.12%)
Apr 09, 2008 36.90 36.94 35.99 36.32 4,304,243 -0.51(-1.38%)
Apr 08, 2008 36.64 37.19 36.51 36.83 4,615,834 -0.09(-0.24%)
Apr 07, 2008 36.83 37.45 36.80 36.92 5,811,391 -0.05(-0.14%)
Apr 04, 2008 37.00 37.35 36.63 36.97 5,143,209 -0.04(-0.11%)
Apr 03, 2008 36.49 37.11 36.32 37.01 7,608,444 +0.51(+1.40%)
Apr 02, 2008 37.38 37.52 36.20 36.50 8,682,861 -0.75(-2.01%)
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.