Adobe Systems (NQ: ADBE )

478.47 USD +1.44 (+0.30%)
Official Closing Price Updated: 7:56 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 58.15 59.54 58.09 59.19 3,112,871 -0.20(-0.34%)
Jan 30, 2014 59.12 59.90 59.02 59.39 2,759,256 +0.93(+1.59%)
Jan 29, 2014 58.61 59.18 58.17 58.46 3,582,826 -0.65(-1.10%)
Jan 28, 2014 57.98 59.46 57.88 59.11 3,529,455 +0.75(+1.29%)
Jan 27, 2014 58.11 58.88 57.86 58.36 5,257,798 -0.73(-1.24%)
Jan 24, 2014 60.30 60.44 59.09 59.09 2,920,077 -1.79(-2.94%)
Jan 23, 2014 61.18 61.43 60.32 60.88 2,671,273 -0.89(-1.44%)
Jan 22, 2014 60.93 61.81 60.70 61.77 3,497,996 +0.92(+1.51%)
Jan 21, 2014 61.50 61.79 60.70 60.85 3,198,693 -0.52(-0.85%)
Jan 17, 2014 61.02 61.37 61.37 61.37 3,314,500 -0.26(-0.42%)
Jan 16, 2014 61.59 61.98 61.26 61.63 3,747,779 -0.05(-0.08%)
Jan 15, 2014 60.37 61.81 60.37 61.68 4,219,450 +1.31(+2.17%)
Jan 14, 2014 58.68 60.53 58.63 60.37 4,179,379 +1.77(+3.02%)
Jan 13, 2014 59.28 59.44 58.41 58.60 2,928,748 -0.93(-1.56%)
Jan 10, 2014 59.35 59.63 58.95 59.53 1,829,065 +0.44(+0.74%)
Jan 09, 2014 58.99 59.53 58.72 59.09 2,427,430 +0.19(+0.32%)
Jan 08, 2014 59.12 59.28 58.46 58.90 3,458,114 -0.07(-0.12%)
Jan 07, 2014 58.26 59.05 58.06 58.97 2,960,485 +0.85(+1.46%)
Jan 06, 2014 58.06 58.77 58.01 58.12 3,752,896 -1.04(-1.76%)
Jan 03, 2014 59.19 59.69 59.11 59.16 1,588,951 -0.13(-0.22%)
Jan 02, 2014 59.06 59.53 58.94 59.29 2,744,473 -0.59(-0.98%)
Dec 31, 2013 59.60 59.88 59.88 59.88 1,391,300 +0.33(+0.55%)
Dec 30, 2013 59.67 59.80 59.24 59.55 1,329,125 +0.04(+0.07%)
Dec 27, 2013 59.73 59.99 59.28 59.51 1,267,021 -0.07(-0.12%)
Dec 26, 2013 59.53 59.99 59.48 59.58 1,026,434 +0.05(+0.08%)
Dec 24, 2013 59.58 59.78 59.22 59.53 846,684 +0.06(+0.10%)
Dec 23, 2013 59.74 59.89 59.12 59.47 1,947,938 +0.21(+0.35%)
Dec 20, 2013 58.42 59.55 58.22 59.26 5,363,175 +1.13(+1.94%)
Dec 19, 2013 58.75 58.98 58.07 58.13 3,305,958 -0.91(-1.54%)
Dec 18, 2013 57.59 59.07 57.02 59.04 4,974,764 +1.37(+2.38%)
Dec 17, 2013 58.34 58.88 57.54 57.67 6,344,049 -0.83(-1.42%)
Dec 16, 2013 60.66 60.88 58.40 58.50 8,785,898 -2.39(-3.93%)
Dec 13, 2013 58.00 61.09 58.00 60.89 15,848,121 +6.90(+12.78%)
Dec 12, 2013 54.46 54.94 53.93 53.99 6,075,256 -0.65(-1.19%)
Dec 11, 2013 55.23 55.60 54.58 54.64 3,988,081 -0.68(-1.23%)
Dec 10, 2013 55.33 55.39 54.65 55.32 3,787,264 -0.12(-0.22%)
Dec 09, 2013 55.94 56.05 55.24 55.44 3,397,736 -0.16(-0.29%)
Dec 06, 2013 55.99 56.10 55.55 55.60 0 +0.56(+1.02%)
Dec 05, 2013 55.63 55.75 54.47 55.04 0 -1.01(-1.80%)
Dec 04, 2013 56.19 56.43 55.42 56.05 0 -0.35(-0.62%)
Dec 03, 2013 56.63 57.04 56.39 56.40 4,127,613 -0.36(-0.63%)
Dec 02, 2013 56.74 57.03 56.61 56.76 1,950,454 -0.02(-0.04%)
Nov 29, 2013 57.12 57.15 56.62 56.78 0 -0.13(-0.23%)
Nov 27, 2013 56.85 57.03 56.68 56.91 0 +0.21(+0.37%)
Nov 26, 2013 56.87 56.89 56.20 56.70 2,827,131 -0.25(-0.44%)
Nov 25, 2013 56.62 57.18 56.50 56.95 2,986,379 +0.54(+0.96%)
Nov 22, 2013 56.26 56.50 55.89 56.41 0 +0.18(+0.32%)
Nov 21, 2013 56.28 56.59 55.86 56.23 2,458,849 +0.29(+0.52%)
Nov 20, 2013 55.98 56.32 55.80 55.94 0 +0.17(+0.30%)
Nov 19, 2013 56.73 56.73 55.65 55.77 3,404,510 -0.83(-1.47%)
Nov 18, 2013 57.45 57.49 56.40 56.60 0 -0.75(-1.31%)
Nov 15, 2013 57.54 57.59 56.78 57.35 0 +0.18(+0.31%)
Nov 14, 2013 57.56 57.99 56.91 57.17 4,571,342 -0.38(-0.66%)
Nov 13, 2013 55.59 57.59 55.59 57.55 5,167,155 +1.31(+2.33%)
Nov 12, 2013 55.84 56.34 55.60 56.24 2,928,598 +0.06(+0.11%)
Nov 11, 2013 54.85 56.18 54.49 56.18 4,221,793 +1.34(+2.44%)
Nov 08, 2013 53.42 54.93 53.33 54.84 0 +1.67(+3.14%)
Nov 07, 2013 55.05 55.17 53.10 53.17 5,524,447 -1.71(-3.12%)
Nov 06, 2013 54.90 55.10 54.54 54.88 3,285,655 +0.09(+0.16%)
Nov 05, 2013 55.24 55.28 54.67 54.79 3,613,200 -0.60(-1.08%)
Nov 04, 2013 55.01 55.42 54.66 55.39 3,433,101 +0.78(+1.43%)
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.