Adobe Systems (NQ: ADBE )

456.11 USD -10.48 (-2.25%)
Streaming Delayed Price Updated: 10:26 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.26 20.33 19.21 19.31 8,970,665 -0.74(-3.69%)
Jan 29, 2009 20.60 20.91 19.61 20.05 7,692,150 -0.84(-4.02%)
Jan 28, 2009 20.71 21.20 20.34 20.89 7,158,489 +0.78(+3.88%)
Jan 27, 2009 19.74 20.38 19.53 20.11 6,385,451 +0.18(+0.90%)
Jan 26, 2009 19.95 20.44 19.67 19.93 6,139,234 +0.23(+1.17%)
Jan 23, 2009 19.00 20.10 18.70 19.70 10,483,759 +0.38(+1.97%)
Jan 22, 2009 19.84 20.25 19.06 19.32 13,904,103 -1.64(-7.82%)
Jan 21, 2009 19.88 20.97 19.74 20.96 9,536,807 +1.57(+8.10%)
Jan 20, 2009 21.10 21.10 19.34 19.39 8,846,105 -1.67(-7.93%)
Jan 16, 2009 21.11 21.53 20.47 21.06 8,056,222 +0.23(+1.10%)
Jan 15, 2009 21.04 21.30 20.45 20.83 10,008,521 -0.28(-1.33%)
Jan 14, 2009 22.09 22.16 20.95 21.11 8,298,015 -0.99(-4.48%)
Jan 13, 2009 22.97 23.22 21.75 22.10 14,001,199 -1.66(-6.99%)
Jan 12, 2009 24.07 24.35 23.60 23.76 6,952,398 -0.25(-1.04%)
Jan 09, 2009 23.99 24.50 23.42 24.01 6,928,274 -0.28(-1.15%)
Jan 08, 2009 24.01 24.38 23.63 24.29 6,207,342 +0.06(+0.25%)
Jan 07, 2009 23.57 24.81 23.51 24.23 12,785,603 +0.01(+0.04%)
Jan 06, 2009 23.07 24.45 23.07 24.22 7,032,433 +1.09(+4.71%)
Jan 05, 2009 22.52 23.31 22.50 23.13 7,385,433 +0.11(+0.48%)
Jan 02, 2009 21.11 23.10 21.07 23.02 6,673,430 +1.73(+8.13%)
Dec 31, 2008 20.85 21.60 20.85 21.29 0 +0.24(+1.14%)
Dec 30, 2008 20.60 21.06 20.38 21.05 4,909,506 +0.53(+2.58%)
Dec 29, 2008 21.11 21.15 20.01 20.52 4,958,967 -0.56(-2.66%)
Dec 26, 2008 21.17 21.25 20.87 21.08 1,942,611 -0.05(-0.24%)
Dec 24, 2008 20.75 21.18 20.71 21.13 1,426,616 +0.16(+0.76%)
Dec 23, 2008 21.23 21.42 20.80 20.97 4,399,020 -0.14(-0.66%)
Dec 22, 2008 21.97 21.98 20.66 21.11 5,273,308 -1.02(-4.61%)
Dec 19, 2008 21.40 22.30 21.13 22.13 8,446,987 +0.75(+3.51%)
Dec 18, 2008 21.84 22.09 21.01 21.38 8,861,021 -0.31(-1.43%)
Dec 17, 2008 24.04 24.04 21.32 21.69 15,267,866 -0.63(-2.82%)
Dec 16, 2008 22.13 22.42 20.92 22.32 10,804,214 +0.96(+4.49%)
Dec 15, 2008 22.56 22.72 20.83 21.36 8,272,952 -1.07(-4.77%)
Dec 12, 2008 21.95 22.53 21.33 22.43 6,290,677 +0.24(+1.08%)
Dec 11, 2008 23.37 23.56 22.00 22.19 6,443,638 -1.25(-5.33%)
Dec 10, 2008 23.26 23.88 22.78 23.44 5,825,816 +0.55(+2.40%)
Dec 09, 2008 22.45 23.92 22.39 22.89 7,419,259 +0.29(+1.28%)
Dec 08, 2008 21.85 23.00 21.85 22.60 7,912,016 +0.94(+4.34%)
Dec 05, 2008 20.45 21.84 19.49 21.66 11,494,715 +1.22(+5.97%)
Dec 04, 2008 20.91 21.66 20.00 20.44 18,690,561 -2.10(-9.32%)
Dec 03, 2008 21.62 22.57 21.39 22.54 7,296,268 +0.54(+2.45%)
Dec 02, 2008 21.41 22.25 21.01 22.00 7,271,324 +1.00(+4.76%)
Dec 01, 2008 22.71 22.86 20.95 21.00 8,592,989 -2.16(-9.33%)
Nov 28, 2008 22.87 23.43 22.75 23.16 4,564,006 -0.19(-0.81%)
Nov 26, 2008 21.63 23.59 21.63 23.35 9,062,183 +0.93(+4.15%)
Nov 25, 2008 21.97 22.78 21.50 22.42 13,700,035 +0.69(+3.18%)
Nov 24, 2008 21.84 22.42 21.29 21.73 12,915,519 +0.35(+1.64%)
Nov 21, 2008 21.10 21.41 19.85 21.38 13,488,927 +0.63(+3.04%)
Nov 20, 2008 21.37 22.79 20.71 20.75 10,482,781 -0.88(-4.07%)
Nov 19, 2008 22.54 23.87 21.60 21.63 9,298,782 -1.01(-4.46%)
Nov 18, 2008 22.73 23.16 21.77 22.64 8,217,162 -0.16(-0.70%)
Nov 17, 2008 21.91 23.41 21.51 22.80 10,717,692 +0.46(+2.06%)
Nov 14, 2008 23.99 24.36 22.14 22.34 11,111,490 -1.96(-8.07%)
Nov 13, 2008 21.68 24.38 21.12 24.30 11,851,885 +2.41(+11.01%)
Nov 12, 2008 22.98 23.41 21.84 21.89 11,727,879 -1.75(-7.40%)
Nov 11, 2008 24.77 24.91 23.45 23.64 7,489,008 -1.29(-5.17%)
Nov 10, 2008 25.78 25.84 24.68 24.93 4,765,598 +0.34(+1.38%)
Nov 07, 2008 24.92 25.39 24.07 24.59 7,530,800 +0.03(+0.12%)
Nov 06, 2008 26.76 26.90 24.30 24.56 10,048,750 -2.66(-9.77%)
Nov 05, 2008 28.96 29.08 27.06 27.22 8,438,386 -1.94(-6.65%)
Nov 04, 2008 27.73 29.28 27.50 29.16 8,840,723 +2.00(+7.36%)
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.