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 (%)
Oct 30, 2015 87.99 89.49 87.90 88.66 2,131,604 +0.54(+0.61%)
Oct 29, 2015 88.26 88.50 87.51 88.12 1,623,429 -0.38(-0.43%)
Oct 28, 2015 88.44 88.83 87.58 88.50 3,206,706 +0.45(+0.51%)
Oct 27, 2015 88.65 88.85 87.81 88.05 2,593,588 -0.79(-0.89%)
Oct 26, 2015 87.91 89.70 87.61 88.84 2,375,718 +0.98(+1.12%)
Oct 23, 2015 89.00 89.44 87.44 87.86 6,744,138 -0.60(-0.68%)
Oct 22, 2015 86.56 88.83 86.56 88.46 3,547,138 +2.33(+2.71%)
Oct 21, 2015 87.22 87.57 85.87 86.13 2,901,500 -0.71(-0.82%)
Oct 20, 2015 88.15 88.65 86.44 86.84 2,694,218 -1.56(-1.76%)
Oct 19, 2015 88.15 88.49 87.03 88.40 3,353,922 -0.27(-0.30%)
Oct 16, 2015 87.17 89.04 86.18 88.67 5,332,073 +1.90(+2.19%)
Oct 15, 2015 84.19 86.86 84.09 86.77 4,381,865 +2.97(+3.54%)
Oct 14, 2015 84.00 84.73 83.40 83.80 2,391,210 +0.15(+0.18%)
Oct 13, 2015 83.32 84.64 83.31 83.65 1,992,787 -0.27(-0.32%)
Oct 12, 2015 83.66 84.84 83.23 83.92 2,707,166 +0.10(+0.12%)
Oct 09, 2015 82.41 83.90 81.99 83.82 3,774,304 +1.56(+1.90%)
Oct 08, 2015 80.45 82.48 80.20 82.26 4,596,042 +1.61(+2.00%)
Oct 07, 2015 82.20 83.10 79.02 80.65 14,474,130 -4.50(-5.28%)
Oct 06, 2015 85.60 86.00 84.84 85.15 4,249,028 -0.69(-0.80%)
Oct 05, 2015 84.80 86.31 84.49 85.84 4,204,771 +1.85(+2.20%)
Oct 02, 2015 82.21 84.01 81.29 83.99 3,402,556 +0.24(+0.29%)
Oct 01, 2015 82.42 83.77 81.57 83.75 3,407,657 +1.53(+1.86%)
Sep 30, 2015 80.88 82.37 80.38 82.22 3,653,750 +2.39(+2.99%)
Sep 29, 2015 80.52 80.58 79.09 79.83 3,126,333 -0.69(-0.86%)
Sep 28, 2015 82.88 83.00 80.03 80.52 3,435,322 -2.61(-3.14%)
Sep 25, 2015 84.71 84.72 82.58 83.13 3,736,860 -0.78(-0.93%)
Sep 24, 2015 85.07 85.37 83.36 83.91 4,463,720 -1.59(-1.86%)
Sep 23, 2015 84.92 85.99 84.05 85.50 4,007,659 +0.84(+0.99%)
Sep 22, 2015 81.98 84.83 81.77 84.66 6,336,486 +1.34(+1.61%)
Sep 21, 2015 81.42 83.69 81.42 83.32 4,919,715 +2.07(+2.55%)
Sep 18, 2015 78.54 84.95 78.16 81.25 16,424,002 +0.94(+1.17%)
Sep 17, 2015 80.45 81.88 79.70 80.31 4,885,601 -0.22(-0.27%)
Sep 16, 2015 79.51 80.67 79.32 80.53 2,509,817 +1.00(+1.26%)
Sep 15, 2015 78.61 80.11 78.30 79.53 3,436,283 +1.07(+1.36%)
Sep 14, 2015 79.35 79.41 78.28 78.46 2,545,884 -0.73(-0.92%)
Sep 11, 2015 78.44 79.23 77.94 79.19 2,913,733 +0.49(+0.62%)
Sep 10, 2015 78.63 78.97 78.01 78.70 3,541,000 +0.18(+0.23%)
Sep 09, 2015 80.79 81.51 78.23 78.52 2,460,260 -1.26(-1.58%)
Sep 08, 2015 78.64 79.91 78.13 79.78 2,670,642 +2.89(+3.76%)
Sep 04, 2015 76.99 76.89 76.89 76.89 2,326,500 -1.43(-1.83%)
Sep 03, 2015 77.60 79.55 77.36 78.32 3,480,072 +1.07(+1.39%)
Sep 02, 2015 77.00 77.33 75.54 77.25 3,533,790 +1.26(+1.66%)
Sep 01, 2015 77.07 77.82 75.63 75.99 3,206,418 -2.58(-3.28%)
Aug 31, 2015 79.38 79.70 78.30 78.57 2,313,076 -0.83(-1.05%)
Aug 28, 2015 78.42 79.45 77.75 79.40 3,316,397 +0.49(+0.62%)
Aug 27, 2015 78.41 79.28 77.39 78.91 5,197,157 +1.58(+2.04%)
Aug 26, 2015 76.14 77.61 74.56 77.33 4,243,590 +2.76(+3.70%)
Aug 25, 2015 77.02 78.33 74.47 74.57 7,465,351 +0.30(+0.40%)
Aug 24, 2015 75.00 77.82 71.33 74.27 6,938,457 -4.60(-5.83%)
Aug 21, 2015 81.94 82.16 78.87 78.87 6,807,377 -3.82(-4.62%)
Aug 20, 2015 84.66 84.90 82.69 82.69 3,108,772 -2.79(-3.26%)
Aug 19, 2015 86.12 86.47 85.21 85.48 2,461,363 -0.97(-1.12%)
Aug 18, 2015 86.98 87.25 86.03 86.45 1,468,312 -0.32(-0.37%)
Aug 17, 2015 86.00 86.78 84.90 86.77 1,788,317 +0.65(+0.75%)
Aug 14, 2015 83.96 86.38 83.96 86.12 2,610,165 +1.81(+2.15%)
Aug 13, 2015 83.82 84.83 83.00 84.31 1,963,567 +0.49(+0.58%)
Aug 12, 2015 83.16 84.14 82.08 83.82 2,218,544 -0.08(-0.10%)
Aug 11, 2015 84.06 84.86 83.06 83.90 3,103,220 +0.28(+0.33%)
Aug 10, 2015 83.39 83.92 83.19 83.62 1,999,640 +0.93(+1.12%)
Aug 07, 2015 81.87 82.92 81.48 82.69 1,990,308 +0.50(+0.61%)
Aug 06, 2015 83.47 83.63 82.07 82.19 2,272,316 -1.19(-1.43%)
Aug 05, 2015 82.78 84.12 82.17 83.38 1,773,755 +1.32(+1.61%)
Aug 04, 2015 81.43 82.18 81.17 82.06 1,375,432 +0.66(+0.81%)
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.