Adobe Systems (NQ: ADBE )

469.73 USD +13.23 (+2.90%)
Official Closing Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 28.76 28.79 27.94 28.30 6,104,720 -0.32(-1.12%)
Jun 29, 2009 28.13 28.76 28.05 28.62 4,468,261 +0.62(+2.21%)
Jun 26, 2009 27.50 28.31 27.48 28.00 6,420,194 -0.52(-1.82%)
Jun 25, 2009 28.29 28.64 27.41 28.52 6,417,099 +0.78(+2.81%)
Jun 24, 2009 27.59 28.38 27.50 27.74 7,141,319 +0.03(+0.11%)
Jun 23, 2009 27.55 27.84 27.20 27.71 8,013,797 +0.40(+1.46%)
Jun 22, 2009 28.56 28.78 27.31 27.31 12,028,131 -2.02(-6.89%)
Jun 19, 2009 28.99 29.44 28.94 29.33 9,214,751 +0.61(+2.12%)
Jun 18, 2009 28.95 28.95 28.20 28.72 7,367,959 +0.04(+0.14%)
Jun 17, 2009 28.27 29.00 28.00 28.68 12,654,165 +0.51(+1.81%)
Jun 16, 2009 29.07 29.13 28.13 28.17 9,992,266 -0.65(-2.26%)
Jun 15, 2009 29.99 29.99 28.54 28.82 11,226,011 -1.33(-4.41%)
Jun 12, 2009 30.60 30.67 29.61 30.15 5,478,513 -0.25(-0.82%)
Jun 11, 2009 30.36 31.00 30.10 30.40 7,257,541 +0.23(+0.76%)
Jun 10, 2009 29.88 30.43 29.63 30.17 8,515,301 +0.40(+1.34%)
Jun 09, 2009 29.40 29.97 29.15 29.77 5,288,471 +0.60(+2.06%)
Jun 08, 2009 29.26 29.90 28.85 29.17 6,755,413 -0.81(-2.70%)
Jun 05, 2009 29.45 30.34 28.79 29.98 8,839,234 +0.54(+1.83%)
Jun 04, 2009 28.71 29.55 28.68 29.44 7,161,676 +0.38(+1.31%)
Jun 03, 2009 29.05 29.49 28.30 29.06 8,572,649 -0.53(-1.79%)
Jun 02, 2009 29.17 29.75 29.08 29.59 7,365,368 +0.23(+0.78%)
Jun 01, 2009 28.30 29.50 28.30 29.36 6,602,646 +1.18(+4.19%)
May 29, 2009 27.49 28.19 27.02 28.18 6,950,221 +0.64(+2.32%)
May 28, 2009 27.25 27.64 26.57 27.54 7,651,000 +0.29(+1.06%)
May 27, 2009 27.67 28.07 27.15 27.25 5,013,697 -0.64(-2.29%)
May 26, 2009 26.31 27.95 26.10 27.89 6,087,719 +1.41(+5.32%)
May 22, 2009 26.00 27.04 26.00 26.48 4,959,372 +0.41(+1.57%)
May 21, 2009 25.90 26.15 25.70 26.07 6,320,687 -0.32(-1.21%)
May 20, 2009 26.68 27.32 26.31 26.39 5,324,258 -0.17(-0.64%)
May 19, 2009 26.25 26.81 26.01 26.56 3,488,686 +0.08(+0.30%)
May 18, 2009 25.94 26.52 25.70 26.48 4,461,668 +0.56(+2.16%)
May 15, 2009 25.97 26.35 25.52 25.92 4,806,492 -0.01(-0.04%)
May 14, 2009 25.20 26.15 25.20 25.93 6,717,688 +0.76(+3.02%)
May 13, 2009 25.99 26.03 25.12 25.17 7,911,276 -0.82(-3.16%)
May 12, 2009 26.32 26.34 25.67 25.99 5,077,853 -0.16(-0.61%)
May 11, 2009 24.86 26.36 24.78 26.15 7,683,746 +0.73(+2.87%)
May 08, 2009 26.06 26.53 25.21 25.42 7,673,969 -0.21(-0.82%)
May 07, 2009 26.58 26.64 25.38 25.63 7,949,945 -0.72(-2.73%)
May 06, 2009 26.89 27.04 25.66 26.35 9,982,779 -0.54(-2.01%)
May 05, 2009 26.74 26.91 26.20 26.89 8,157,398 +0.20(+0.75%)
May 04, 2009 26.59 26.75 25.88 26.69 14,573,968 -0.77(-2.80%)
May 01, 2009 27.08 28.00 27.02 27.46 9,135,190 +0.11(+0.40%)
Apr 30, 2009 27.10 27.71 26.73 27.35 9,140,093 +0.60(+2.24%)
Apr 29, 2009 25.99 26.84 25.59 26.75 9,035,826 +1.05(+4.09%)
Apr 28, 2009 25.70 25.95 25.25 25.70 8,099,823 -0.44(-1.68%)
Apr 27, 2009 25.92 26.65 25.70 26.14 9,228,232 -0.28(-1.06%)
Apr 24, 2009 24.51 26.49 24.45 26.42 13,798,582 +1.94(+7.92%)
Apr 23, 2009 23.86 24.49 23.54 24.48 8,006,272 +0.32(+1.32%)
Apr 22, 2009 23.58 24.74 23.21 24.16 7,045,117 +0.41(+1.73%)
Apr 21, 2009 23.35 24.13 23.25 23.75 7,399,589 +0.29(+1.24%)
Apr 20, 2009 24.43 24.43 23.33 23.46 6,963,546 -1.24(-5.02%)
Apr 17, 2009 24.60 24.87 24.05 24.70 7,899,470 +0.32(+1.31%)
Apr 16, 2009 24.14 24.59 23.44 24.38 9,290,956 +0.74(+3.13%)
Apr 15, 2009 23.77 23.92 23.12 23.64 6,980,438 -0.37(-1.54%)
Apr 14, 2009 24.38 24.49 23.84 24.01 6,544,931 -0.71(-2.87%)
Apr 13, 2009 24.60 24.89 24.22 24.72 5,581,745 -0.15(-0.60%)
Apr 09, 2009 24.48 24.97 24.28 24.87 8,501,755 +0.95(+3.97%)
Apr 08, 2009 23.81 24.17 23.47 23.92 5,991,300 +0.96(+4.18%)
Apr 07, 2009 23.61 23.66 22.76 22.96 9,809,498 -0.23(-0.99%)
Apr 06, 2009 23.85 24.00 22.78 23.19 8,072,352 -0.97(-4.01%)
Apr 03, 2009 23.25 24.26 23.25 24.16 8,229,222 +0.88(+3.78%)
Apr 02, 2009 22.79 23.84 22.61 23.28 11,062,079 +1.32(+6.01%)
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.