Adobe Systems (NQ: ADBE )

669.87 USD +1.55 (+0.23%)
Official Closing Price Updated: 1:04 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 43.97 44.01 42.75 42.83 6,947,121 -1.48(-3.34%)
Aug 28, 2008 44.27 44.74 44.07 44.31 4,067,327 +0.16(+0.36%)
Aug 27, 2008 43.50 44.61 43.46 44.15 3,737,810 +0.79(+1.82%)
Aug 26, 2008 43.73 43.84 43.12 43.36 5,226,590 -0.31(-0.71%)
Aug 25, 2008 44.52 44.75 43.50 43.67 4,250,641 -1.24(-2.76%)
Aug 22, 2008 44.88 45.09 44.50 44.91 4,088,796 +0.40(+0.90%)
Aug 21, 2008 43.76 44.78 43.44 44.51 5,308,806 +0.23(+0.52%)
Aug 20, 2008 44.03 44.72 43.66 44.28 4,017,755 +0.55(+1.26%)
Aug 19, 2008 43.97 44.75 43.40 43.73 5,217,910 -0.37(-0.84%)
Aug 18, 2008 44.79 44.97 43.75 44.10 7,454,491 -1.01(-2.24%)
Aug 15, 2008 45.56 45.87 44.65 45.11 4,433,124 -0.25(-0.55%)
Aug 14, 2008 45.48 45.69 45.01 45.36 6,526,021 -0.53(-1.15%)
Aug 13, 2008 45.62 46.44 45.42 45.89 5,299,397 +0.27(+0.59%)
Aug 12, 2008 45.91 46.44 45.54 45.62 8,001,984 -0.27(-0.59%)
Aug 11, 2008 45.15 46.04 44.82 45.89 6,081,107 +0.74(+1.64%)
Aug 08, 2008 43.40 45.34 43.34 45.15 8,615,721 +1.93(+4.47%)
Aug 07, 2008 43.07 43.95 42.93 43.22 5,956,639 -0.31(-0.71%)
Aug 06, 2008 43.10 43.77 42.61 43.53 6,197,867 +0.19(+0.44%)
Aug 05, 2008 41.35 43.41 41.33 43.34 8,839,029 +2.05(+4.96%)
Aug 04, 2008 41.44 41.64 40.61 41.29 3,643,327 +0.07(+0.17%)
Aug 01, 2008 41.78 41.78 40.28 41.22 5,907,860 -0.13(-0.31%)
Jul 31, 2008 40.93 41.93 40.58 41.35 6,238,510 +0.13(+0.32%)
Jul 30, 2008 41.34 41.68 40.62 41.22 4,989,127 +0.21(+0.51%)
Jul 29, 2008 41.01 41.32 40.17 41.01 5,805,078 +1.05(+2.63%)
Jul 28, 2008 40.80 41.05 39.72 39.96 3,895,759 -0.94(-2.30%)
Jul 25, 2008 41.07 41.42 40.60 40.90 5,147,646 +0.18(+0.44%)
Jul 24, 2008 41.00 41.27 40.43 40.72 5,532,954 -1.10(-2.63%)
Jul 23, 2008 40.72 42.34 40.63 41.82 10,084,955 +1.52(+3.77%)
Jul 22, 2008 40.90 40.96 39.60 40.30 9,957,113 -0.86(-2.09%)
Jul 21, 2008 41.87 41.94 40.70 41.16 5,162,024 -0.82(-1.95%)
Jul 18, 2008 41.17 42.19 40.75 41.98 6,190,434 +0.44(+1.06%)
Jul 17, 2008 40.93 41.71 40.65 41.54 5,148,204 +0.49(+1.19%)
Jul 16, 2008 39.77 41.10 39.50 41.05 6,940,443 +1.22(+3.06%)
Jul 15, 2008 39.09 40.53 37.75 39.83 10,799,044 +1.45(+3.78%)
Jul 14, 2008 39.88 39.88 38.37 38.38 6,995,551 -0.86(-2.19%)
Jul 11, 2008 39.10 40.20 38.69 39.24 6,971,413 -0.37(-0.93%)
Jul 10, 2008 38.29 39.76 38.23 39.61 7,147,555 +1.38(+3.61%)
Jul 09, 2008 39.49 39.74 38.23 38.23 6,352,916 -1.41(-3.56%)
Jul 08, 2008 39.46 39.78 38.73 39.64 8,355,866 -0.08(-0.20%)
Jul 07, 2008 39.79 40.86 38.81 39.72 8,570,619 -0.67(-1.66%)
Jul 04, 2008 40.28 40.65 39.81 40.39 3,387,282 +0.00(+0.00%)
Jul 03, 2008 40.28 40.65 39.81 40.39 3,387,282 +0.58(+1.46%)
Jul 02, 2008 40.54 41.30 39.81 39.81 7,182,807 -0.57(-1.41%)
Jul 01, 2008 39.23 40.41 39.00 40.38 10,247,354 +0.99(+2.51%)
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 43.47 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%)
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.