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, 2012 34.19 34.81 33.85 34.61 4,935,373 +0.52(+1.53%)
Nov 29, 2012 34.08 34.17 33.78 34.09 3,353,690 +0.21(+0.62%)
Nov 28, 2012 33.16 33.94 32.94 33.88 2,612,550 +0.70(+2.11%)
Nov 27, 2012 33.19 33.59 33.16 33.18 2,180,304 -0.11(-0.35%)
Nov 26, 2012 33.22 33.33 33.05 33.29 2,348,435 -0.11(-0.31%)
Nov 23, 2012 33.06 33.43 32.99 33.40 1,449,763 +0.56(+1.71%)
Nov 21, 2012 32.75 32.98 32.53 32.84 1,703,603 +0.20(+0.61%)
Nov 20, 2012 32.80 32.95 32.51 32.64 2,345,315 -0.28(-0.85%)
Nov 19, 2012 32.93 33.00 32.71 32.92 2,645,470 +0.27(+0.83%)
Nov 16, 2012 32.58 32.75 32.26 32.65 3,447,258 +0.01(+0.03%)
Nov 15, 2012 32.38 32.72 32.14 32.64 3,817,664 +0.40(+1.26%)
Nov 14, 2012 32.60 32.77 32.16 32.24 5,566,456 -0.30(-0.94%)
Nov 13, 2012 32.55 32.92 32.35 32.54 2,597,199 -0.16(-0.49%)
Nov 12, 2012 32.95 33.03 32.66 32.70 1,911,824 -0.20(-0.61%)
Nov 09, 2012 33.01 33.28 32.89 32.90 2,581,530 -0.08(-0.24%)
Nov 08, 2012 33.50 33.57 32.92 32.98 4,247,844 -0.49(-1.46%)
Nov 07, 2012 34.11 34.15 33.46 33.47 4,681,476 -0.92(-2.68%)
Nov 06, 2012 34.35 34.66 34.24 34.39 2,678,811 +0.15(+0.44%)
Nov 05, 2012 34.18 34.33 33.83 34.24 2,808,498 -0.15(-0.44%)
Nov 02, 2012 34.59 34.60 34.23 34.39 4,006,239 +0.03(+0.09%)
Nov 01, 2012 34.08 34.64 33.89 34.36 3,681,653 +0.33(+0.98%)
Oct 31, 2012 34.00 34.05 33.76 34.03 4,253,067 +0.02(+0.04%)
Oct 26, 2012 33.13 34.01 34.01 34.01 6,310,600 +0.61(+1.83%)
Oct 25, 2012 33.53 33.69 33.26 33.40 2,868,678 +0.04(+0.12%)
Oct 24, 2012 33.56 33.60 33.28 33.36 3,381,403 +0.05(+0.15%)
Oct 23, 2012 33.19 33.44 32.97 33.31 3,151,794 +0.07(+0.21%)
Oct 19, 2012 33.45 33.65 33.14 33.24 5,562,513 -0.23(-0.70%)
Oct 18, 2012 33.45 33.68 33.24 33.47 3,913,758 +0.03(+0.10%)
Oct 17, 2012 33.12 33.54 32.92 33.44 5,146,307 +0.20(+0.60%)
Oct 16, 2012 32.44 33.35 32.30 33.24 4,782,157 +0.91(+2.81%)
Oct 15, 2012 32.01 32.35 31.88 32.33 3,143,130 +0.39(+1.22%)
Oct 12, 2012 31.78 32.05 31.69 31.94 3,040,235 +0.16(+0.50%)
Oct 11, 2012 31.85 31.91 31.58 31.78 2,854,551 +0.27(+0.86%)
Oct 10, 2012 31.64 31.80 31.33 31.51 2,481,698 -0.17(-0.55%)
Oct 09, 2012 32.22 32.25 31.56 31.68 3,504,334 -0.55(-1.69%)
Oct 08, 2012 32.26 32.47 32.02 32.23 2,154,790 -0.24(-0.74%)
Oct 05, 2012 32.83 33.03 32.39 32.47 2,505,026 -0.21(-0.64%)
Oct 04, 2012 32.54 32.79 32.20 32.68 3,886,900 +0.08(+0.25%)
Oct 03, 2012 32.73 32.85 32.52 32.60 2,455,618 +0.03(+0.09%)
Oct 02, 2012 32.82 32.91 32.32 32.57 3,344,114 -0.05(-0.15%)
Oct 01, 2012 32.58 32.83 32.35 32.62 5,201,824 +0.18(+0.57%)
Sep 28, 2012 32.65 32.93 32.39 32.44 4,017,901 -0.36(-1.11%)
Sep 27, 2012 32.67 32.94 32.43 32.80 3,487,590 +0.27(+0.83%)
Sep 26, 2012 32.91 32.98 32.42 32.53 3,406,074 -0.37(-1.11%)
Sep 25, 2012 33.70 33.75 32.87 32.90 6,121,925 -0.52(-1.56%)
Sep 24, 2012 33.39 33.76 33.26 33.42 5,348,225 -0.42(-1.23%)
Sep 21, 2012 34.36 34.49 33.47 33.83 8,794,348 -0.70(-2.03%)
Sep 20, 2012 33.25 34.55 33.00 34.53 12,398,357 +1.41(+4.26%)
Sep 19, 2012 32.80 33.17 32.46 33.12 7,776,021 +0.55(+1.69%)
Sep 18, 2012 33.23 33.26 32.49 32.57 5,954,631 -0.84(-2.51%)
Sep 17, 2012 33.29 33.42 32.99 33.41 3,407,646 +0.07(+0.21%)
Sep 14, 2012 32.93 33.38 32.74 33.34 3,862,262 +0.53(+1.62%)
Sep 13, 2012 32.49 33.07 32.32 32.81 4,195,144 +0.39(+1.20%)
Sep 12, 2012 32.59 32.88 32.33 32.42 3,564,727 -0.01(-0.03%)
Sep 11, 2012 32.06 32.59 31.94 32.43 3,929,157 +0.30(+0.93%)
Sep 10, 2012 32.36 32.57 32.11 32.13 3,865,277 -0.33(-1.02%)
Sep 07, 2012 32.83 32.89 32.39 32.46 3,581,208 -0.33(-1.01%)
Sep 06, 2012 32.26 32.98 32.26 32.79 4,577,199 +0.53(+1.64%)
Sep 05, 2012 31.39 32.26 31.26 32.26 6,289,531 +0.82(+2.62%)
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.