Adobe Systems (NQ: ADBE )

543.33 USD -5.13 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 47.50 47.71 47.18 47.28 0 -0.08(-0.17%)
Jul 30, 2013 47.19 47.50 47.12 47.36 0 +0.19(+0.40%)
Jul 29, 2013 47.51 47.78 47.11 47.17 0 -0.47(-0.99%)
Jul 26, 2013 47.77 47.86 47.40 47.64 0 -0.15(-0.31%)
Jul 25, 2013 47.80 47.96 47.45 47.79 2,242,704 -0.01(-0.02%)
Jul 24, 2013 48.38 48.58 47.65 47.80 0 -0.27(-0.56%)
Jul 23, 2013 48.35 48.45 47.95 48.07 0 -0.21(-0.43%)
Jul 22, 2013 48.12 48.52 47.92 48.28 0 +0.21(+0.44%)
Jul 19, 2013 48.26 48.47 47.93 48.07 0 -0.12(-0.25%)
Jul 18, 2013 48.04 48.52 48.01 48.19 2,641,582 +0.14(+0.29%)
Jul 17, 2013 48.17 48.40 47.78 48.05 2,882,930 +0.56(+1.19%)
Jul 16, 2013 48.05 48.13 47.36 47.49 0 -0.63(-1.32%)
Jul 15, 2013 48.25 48.46 48.10 48.12 0 -0.27(-0.56%)
Jul 12, 2013 48.35 48.63 48.08 48.39 0 +0.40(+0.83%)
Jul 11, 2013 47.62 48.00 47.50 47.99 3,293,492 +0.74(+1.57%)
Jul 10, 2013 47.09 47.33 46.64 47.25 0 -0.01(-0.02%)
Jul 09, 2013 46.76 47.31 46.73 47.26 2,578,815 +0.63(+1.36%)
Jul 08, 2013 47.03 47.48 46.44 46.62 0 -0.38(-0.80%)
Jul 05, 2013 46.69 47.10 46.55 47.00 0 +0.58(+1.25%)
Jul 03, 2013 45.71 46.82 45.66 46.42 0 +0.39(+0.85%)
Jul 02, 2013 46.00 46.48 45.72 46.03 0 -0.21(-0.44%)
Jul 01, 2013 45.23 47.19 44.88 46.24 6,341,318 +0.67(+1.48%)
Jun 28, 2013 45.99 45.99 45.39 45.56 4,052,512 -0.37(-0.81%)
Jun 27, 2013 45.90 46.26 45.59 45.93 0 +0.25(+0.55%)
Jun 26, 2013 44.95 45.92 44.90 45.68 0 +1.31(+2.95%)
Jun 25, 2013 44.04 44.44 43.46 44.37 0 +0.77(+1.77%)
Jun 24, 2013 44.34 44.60 43.37 43.60 0 -1.17(-2.61%)
Jun 21, 2013 44.92 45.00 44.23 44.77 6,294,691 -0.12(-0.28%)
Jun 20, 2013 45.28 45.29 44.45 44.90 0 -0.88(-1.93%)
Jun 19, 2013 46.43 46.44 45.35 45.78 0 +2.42(+5.58%)
Jun 18, 2013 43.55 44.20 43.22 43.36 5,394,541 -0.03(-0.07%)
Jun 17, 2013 43.22 43.76 42.97 43.39 0 +0.55(+1.28%)
Jun 14, 2013 43.33 43.57 42.70 42.84 0 -0.46(-1.06%)
Jun 13, 2013 42.74 43.36 42.39 43.30 2,002,339 +0.58(+1.36%)
Jun 12, 2013 43.31 43.46 42.61 42.72 2,124,415 -0.40(-0.93%)
Jun 11, 2013 43.60 43.85 43.10 43.12 2,487,069 -0.97(-2.20%)
Jun 10, 2013 44.30 44.33 43.84 44.09 0 -0.03(-0.07%)
Jun 07, 2013 43.86 44.41 43.66 44.12 0 +0.55(+1.26%)
Jun 06, 2013 43.84 44.05 43.26 43.57 0 -0.27(-0.62%)
Jun 05, 2013 44.39 44.58 43.81 43.84 0 -0.55(-1.24%)
Jun 04, 2013 43.67 44.80 43.53 44.39 5,249,370 +0.93(+2.14%)
Jun 03, 2013 42.98 43.48 42.76 43.46 2,884,752 +0.55(+1.28%)
May 31, 2013 42.92 43.55 42.66 42.91 3,133,128 -0.28(-0.65%)
May 30, 2013 42.65 43.38 42.50 43.19 0 +0.59(+1.38%)
May 29, 2013 42.75 42.87 42.39 42.60 3,280,897 -0.31(-0.72%)
May 28, 2013 42.78 43.13 42.65 42.91 2,655,897 +0.48(+1.13%)
May 24, 2013 42.32 42.53 41.91 42.43 0 -0.34(-0.79%)
May 23, 2013 42.66 43.14 42.57 42.77 3,339,693 -0.40(-0.93%)
May 22, 2013 44.12 44.31 42.95 43.17 0 -0.85(-1.93%)
May 21, 2013 44.21 44.48 43.89 44.02 0 -0.27(-0.61%)
May 20, 2013 44.55 44.67 44.15 44.29 0 -0.32(-0.72%)
May 17, 2013 44.60 44.76 44.33 44.61 0 +0.05(+0.11%)
May 16, 2013 44.96 45.34 44.48 44.56 2,609,084 -0.51(-1.13%)
May 15, 2013 44.06 45.10 43.95 45.07 0 +1.46(+3.35%)
May 13, 2013 43.98 44.01 43.49 43.61 0 -0.41(-0.93%)
May 10, 2013 44.12 44.20 43.75 44.02 0 +0.05(+0.11%)
May 09, 2013 45.22 45.25 43.47 43.97 9,318,927 -1.35(-2.98%)
May 08, 2013 45.51 45.64 45.16 45.32 0 -0.28(-0.62%)
May 07, 2013 46.46 46.68 45.29 45.60 0 -0.89(-1.91%)
May 06, 2013 47.00 47.14 46.48 46.49 0 -0.52(-1.11%)
May 03, 2013 46.00 47.17 45.69 47.01 0 +1.32(+2.89%)
May 02, 2013 44.65 45.88 44.63 45.69 0 +0.98(+2.19%)
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.