Adobe Systems (NQ: ADBE )

470.08 USD +7.38 (+1.59%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.25 35.44 34.54 35.08 5,074,995 -0.30(-0.85%)
Nov 27, 2009 35.01 35.66 34.63 35.38 2,049,561 -0.79(-2.18%)
Nov 25, 2009 36.07 36.33 35.90 36.17 2,504,424 +0.22(+0.61%)
Nov 24, 2009 36.15 36.44 35.84 35.95 3,790,670 -0.49(-1.34%)
Nov 23, 2009 36.05 36.68 35.98 36.44 3,085,494 +0.63(+1.76%)
Nov 20, 2009 35.72 36.07 35.49 35.81 3,344,414 -0.30(-0.83%)
Nov 19, 2009 36.25 36.48 35.50 36.11 3,754,448 -0.48(-1.31%)
Nov 18, 2009 36.59 36.78 36.00 36.59 3,998,348 -0.31(-0.84%)
Nov 17, 2009 36.56 36.95 36.44 36.90 2,983,277 +0.09(+0.24%)
Nov 16, 2009 36.51 37.15 36.11 36.81 4,951,904 +0.30(+0.82%)
Nov 13, 2009 36.04 36.60 35.69 36.51 4,989,655 +0.90(+2.53%)
Nov 12, 2009 35.82 36.11 35.41 35.61 5,872,889 -0.31(-0.86%)
Nov 11, 2009 35.96 36.03 34.46 35.92 13,794,563 -0.68(-1.86%)
Nov 10, 2009 36.56 36.75 36.35 36.60 5,079,410 +0.15(+0.41%)
Nov 09, 2009 35.88 36.58 35.41 36.45 8,883,112 +1.80(+5.19%)
Nov 06, 2009 34.59 35.19 34.38 34.65 3,693,843 -0.05(-0.14%)
Nov 05, 2009 33.98 34.92 33.98 34.70 4,164,060 +0.84(+2.48%)
Nov 04, 2009 33.30 34.52 32.95 33.86 7,883,316 +0.85(+2.57%)
Nov 03, 2009 32.72 33.08 32.37 33.01 6,512,148 +0.14(+0.43%)
Nov 02, 2009 32.80 33.10 32.37 32.87 4,808,944 -0.07(-0.21%)
Oct 30, 2009 33.40 33.87 32.85 32.94 5,811,943 -0.60(-1.79%)
Oct 29, 2009 33.11 33.68 32.70 33.54 6,725,459 +0.71(+2.16%)
Oct 28, 2009 33.72 33.79 32.70 32.83 6,169,082 -1.12(-3.30%)
Oct 27, 2009 34.54 34.91 33.79 33.95 4,267,145 -0.50(-1.45%)
Oct 26, 2009 34.64 35.39 34.30 34.45 4,379,197 -0.33(-0.95%)
Oct 23, 2009 34.77 35.57 34.56 34.78 3,678,044 -0.39(-1.11%)
Oct 22, 2009 34.53 35.28 34.01 35.17 4,913,382 +0.36(+1.03%)
Oct 21, 2009 35.35 35.69 34.74 34.81 5,022,665 -0.60(-1.69%)
Oct 20, 2009 35.06 35.60 34.99 35.41 4,357,787 -0.24(-0.67%)
Oct 19, 2009 35.76 35.93 35.49 35.65 4,116,450 -0.02(-0.06%)
Oct 16, 2009 35.48 35.95 35.35 35.67 6,909,669 -0.08(-0.22%)
Oct 15, 2009 35.08 35.85 35.07 35.75 8,063,569 +0.32(+0.90%)
Oct 14, 2009 34.87 35.52 34.81 35.43 6,908,027 +0.81(+2.34%)
Oct 13, 2009 34.25 34.71 34.16 34.62 4,565,170 +0.26(+0.76%)
Oct 12, 2009 34.75 34.88 34.15 34.36 3,597,664 -0.28(-0.81%)
Oct 09, 2009 34.08 34.77 33.98 34.64 3,708,631 +0.31(+0.90%)
Oct 08, 2009 33.74 34.60 33.70 34.33 8,629,375 +1.07(+3.22%)
Oct 07, 2009 33.74 33.74 33.06 33.26 4,172,343 -0.25(-0.75%)
Oct 06, 2009 32.79 33.75 32.63 33.51 7,117,506 +0.96(+2.95%)
Oct 05, 2009 32.37 32.72 32.12 32.55 4,892,058 +0.20(+0.62%)
Oct 02, 2009 31.59 32.54 31.59 32.35 5,922,931 +0.17(+0.53%)
Oct 01, 2009 32.66 32.78 31.96 32.18 7,256,996 -0.86(-2.60%)
Sep 30, 2009 32.76 33.22 32.12 33.04 6,633,295 +0.36(+1.10%)
Sep 29, 2009 32.88 33.22 32.53 32.68 5,013,040 -0.25(-0.76%)
Sep 28, 2009 32.20 33.26 32.12 32.93 5,849,270 +0.90(+2.81%)
Sep 25, 2009 32.11 32.41 31.89 32.03 4,516,614 -0.29(-0.90%)
Sep 24, 2009 32.70 32.86 32.07 32.32 5,947,645 -0.39(-1.19%)
Sep 23, 2009 33.03 33.33 32.68 32.71 6,942,945 -0.40(-1.21%)
Sep 22, 2009 33.07 33.31 32.98 33.11 4,369,307 +0.26(+0.79%)
Sep 21, 2009 32.75 33.65 32.75 32.85 5,879,616 -0.10(-0.30%)
Sep 18, 2009 33.05 33.43 32.70 32.95 10,512,412 +0.11(+0.33%)
Sep 17, 2009 33.55 33.59 32.72 32.84 13,828,232 -0.51(-1.53%)
Sep 16, 2009 33.58 33.85 33.01 33.35 28,850,820 -2.27(-6.37%)
Sep 15, 2009 35.29 35.78 34.80 35.62 10,729,795 +0.43(+1.22%)
Sep 14, 2009 34.44 35.29 34.28 35.19 8,245,804 +0.54(+1.56%)
Sep 11, 2009 34.11 34.98 34.05 34.65 7,586,209 +0.63(+1.85%)
Sep 10, 2009 32.74 34.13 32.51 34.02 10,199,843 +1.22(+3.72%)
Sep 09, 2009 32.25 32.92 32.12 32.80 5,852,148 +0.29(+0.89%)
Sep 08, 2009 32.48 32.56 32.14 32.51 5,160,662 +0.46(+1.44%)
Sep 04, 2009 31.63 32.10 31.43 32.05 4,110,799 +0.56(+1.78%)
Sep 03, 2009 31.00 31.52 30.70 31.49 4,344,039 +0.49(+1.58%)
Sep 02, 2009 31.14 31.27 30.73 31.00 5,233,071 -0.10(-0.32%)
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.