Adobe Systems (NQ: ADBE )

477.03 USD +6.95 (+1.48%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 93.76 94.58 93.23 93.80 6,561,355 +0.02(+0.02%)
Mar 30, 2016 93.63 94.48 92.98 93.78 6,797,236 +0.56(+0.60%)
Mar 29, 2016 91.79 93.43 91.76 93.22 4,248,681 +0.82(+0.89%)
Mar 28, 2016 92.68 92.83 91.90 92.40 2,282,982 -0.12(-0.13%)
Mar 24, 2016 91.50 92.52 92.52 92.52 3,266,800 +0.36(+0.39%)
Mar 23, 2016 92.62 92.93 91.93 92.16 2,767,607 -0.40(-0.43%)
Mar 22, 2016 92.06 93.42 92.05 92.56 4,475,815 +0.06(+0.06%)
Mar 21, 2016 92.69 93.27 91.33 92.50 4,657,275 -0.92(-0.98%)
Mar 18, 2016 98.00 98.00 93.11 93.42 12,530,111 +3.46(+3.85%)
Mar 17, 2016 88.66 90.21 87.25 89.96 6,885,453 +1.79(+2.03%)
Mar 16, 2016 86.70 88.48 86.40 88.17 3,382,355 +1.34(+1.54%)
Mar 15, 2016 86.40 87.19 86.22 86.83 2,909,597 -0.18(-0.21%)
Mar 14, 2016 86.11 87.75 85.84 87.01 3,754,445 +1.01(+1.17%)
Mar 11, 2016 85.20 86.23 84.63 86.00 3,330,376 +1.15(+1.36%)
Mar 10, 2016 85.06 86.52 83.59 84.85 2,969,730 -0.42(-0.49%)
Mar 09, 2016 84.88 85.29 83.25 85.27 2,491,522 +0.92(+1.09%)
Mar 08, 2016 84.25 85.95 83.17 84.35 3,245,536 -0.76(-0.89%)
Mar 07, 2016 85.58 85.96 84.05 85.11 3,124,542 -1.07(-1.24%)
Mar 04, 2016 87.93 87.94 85.58 86.18 3,002,480 -1.03(-1.18%)
Mar 03, 2016 88.50 88.50 85.85 87.21 3,082,086 -1.18(-1.33%)
Mar 02, 2016 88.12 88.55 87.26 88.39 2,863,529 +0.02(+0.02%)
Mar 01, 2016 85.92 88.39 84.59 88.37 3,604,647 +3.22(+3.78%)
Feb 29, 2016 86.01 86.19 85.11 85.15 3,164,153 -1.45(-1.67%)
Feb 26, 2016 87.11 87.48 84.10 86.60 3,723,198 -0.08(-0.09%)
Feb 25, 2016 84.76 86.72 84.15 86.68 3,283,722 +3.26(+3.91%)
Feb 24, 2016 82.22 83.53 80.93 83.42 2,667,257 +0.35(+0.42%)
Feb 23, 2016 83.41 84.49 82.86 83.07 2,958,412 -0.73(-0.87%)
Feb 22, 2016 82.09 84.16 82.06 83.80 3,615,493 +2.93(+3.62%)
Feb 19, 2016 80.32 80.94 79.51 80.87 3,928,918 +0.34(+0.42%)
Feb 18, 2016 82.30 82.82 80.14 80.53 3,560,252 -1.32(-1.61%)
Feb 17, 2016 79.40 82.07 78.54 81.85 4,474,035 +2.97(+3.77%)
Feb 16, 2016 77.13 79.20 77.13 78.88 4,736,362 +2.21(+2.88%)
Feb 12, 2016 75.99 76.67 76.67 76.67 4,368,700 +1.73(+2.31%)
Feb 11, 2016 74.04 75.53 73.58 74.94 4,984,695 -0.59(-0.78%)
Feb 10, 2016 74.99 77.61 73.90 75.53 6,465,041 +1.68(+2.27%)
Feb 09, 2016 74.76 77.19 73.04 73.85 6,693,890 -1.09(-1.45%)
Feb 08, 2016 77.40 77.60 71.27 74.94 12,909,967 -4.26(-5.38%)
Feb 05, 2016 85.50 85.50 77.83 79.20 10,644,177 -7.16(-8.29%)
Feb 04, 2016 87.82 87.97 85.78 86.36 3,417,381 -1.63(-1.85%)
Feb 03, 2016 88.91 89.25 86.67 87.99 3,185,809 +0.04(+0.05%)
Feb 02, 2016 88.71 89.02 87.64 87.95 3,067,351 -1.66(-1.85%)
Feb 01, 2016 88.16 90.24 87.90 89.61 2,893,124 +0.48(+0.54%)
Jan 29, 2016 85.55 89.13 85.12 89.13 4,679,475 +4.61(+5.45%)
Jan 28, 2016 85.54 85.74 82.70 84.52 5,315,646 -0.33(-0.39%)
Jan 27, 2016 87.27 87.83 84.51 84.85 3,070,623 -2.04(-2.35%)
Jan 26, 2016 87.26 87.58 85.47 86.89 2,746,345 +0.12(+0.14%)
Jan 25, 2016 88.39 89.26 86.63 86.77 3,944,246 -2.86(-3.19%)
Jan 22, 2016 89.55 89.93 88.48 89.63 5,390,252 +1.63(+1.85%)
Jan 21, 2016 88.64 89.93 87.14 88.00 4,298,802 +0.06(+0.07%)
Jan 20, 2016 87.69 88.76 84.67 87.94 3,667,159 -1.24(-1.39%)
Jan 19, 2016 90.29 91.40 88.37 89.18 3,680,618 +0.01(+0.01%)
Jan 15, 2016 86.84 89.17 89.17 89.17 3,937,500 -0.63(-0.70%)
Jan 14, 2016 88.92 90.30 87.32 89.80 4,087,502 +1.50(+1.70%)
Jan 13, 2016 90.59 91.44 87.99 88.30 3,409,063 -1.52(-1.69%)
Jan 12, 2016 89.89 91.03 88.41 89.82 2,370,481 +0.44(+0.49%)
Jan 11, 2016 88.07 89.80 87.84 89.38 2,362,163 +1.53(+1.74%)
Jan 08, 2016 89.68 89.99 87.63 87.85 2,263,449 -1.26(-1.41%)
Jan 07, 2016 89.40 91.40 88.71 89.11 2,717,802 -1.91(-2.10%)
Jan 06, 2016 91.10 91.50 90.24 91.02 1,673,989 -1.32(-1.43%)
Jan 05, 2016 92.01 92.84 91.41 92.34 1,821,298 +0.37(+0.40%)
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.