Adobe Systems (NQ: ADBE )

477.03 USD +6.95 (+1.48%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 36.72 39.53 36.49 39.47 10,379,010 +3.32(+9.18%)
Sep 29, 2008 38.43 38.81 35.98 36.15 9,597,760 -3.84(-9.60%)
Sep 26, 2008 39.18 40.10 38.92 39.99 5,100,806 +0.16(+0.40%)
Sep 25, 2008 40.03 40.38 39.55 39.83 5,256,035 +0.38(+0.96%)
Sep 24, 2008 39.06 40.01 39.00 39.45 4,635,902 +0.60(+1.54%)
Sep 23, 2008 39.61 40.26 38.70 38.85 6,523,082 -0.38(-0.97%)
Sep 22, 2008 40.78 41.00 39.17 39.23 4,883,076 -1.71(-4.18%)
Sep 19, 2008 40.65 41.39 38.00 40.94 10,496,158 +1.29(+3.25%)
Sep 18, 2008 37.66 45.26 37.17 39.65 12,020,991 +3.42(+9.44%)
Sep 17, 2008 39.05 39.69 36.23 36.23 12,481,905 -1.91(-5.01%)
Sep 16, 2008 38.51 39.15 36.15 38.14 11,835,164 +0.06(+0.16%)
Sep 15, 2008 40.40 40.40 38.08 38.08 9,700,905 -2.39(-5.91%)
Sep 12, 2008 40.90 40.90 39.90 40.47 7,959,779 -0.58(-1.41%)
Sep 11, 2008 40.25 41.10 40.04 41.05 5,504,165 +0.32(+0.79%)
Sep 10, 2008 41.35 41.35 40.45 40.73 4,945,110 -0.06(-0.15%)
Sep 09, 2008 41.87 42.47 40.75 40.79 5,914,235 -0.82(-1.97%)
Sep 08, 2008 40.49 41.73 40.22 41.61 7,133,256 +0.70(+1.71%)
Sep 05, 2008 41.37 41.83 40.50 40.91 10,903,363 -1.28(-3.03%)
Sep 04, 2008 43.67 43.99 42.19 42.19 6,416,652 -0.95(-2.20%)
Sep 03, 2008 42.92 43.47 42.60 43.14 5,380,706 +0.29(+0.68%)
Sep 02, 2008 43.83 44.16 42.59 42.85 6,306,906 +0.02(+0.05%)
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%)
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.