Adobe Systems (NQ: ADBE )

465.00 USD +5.33 (+1.16%)
Streaming Delayed Price Updated: 9:05 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 92.89 94.58 92.32 94.22 3,163,816 +0.58(+0.62%)
Apr 28, 2016 94.80 95.74 93.15 93.64 3,497,804 -2.00(-2.09%)
Apr 27, 2016 95.72 95.99 94.53 95.64 2,082,752 -0.51(-0.53%)
Apr 26, 2016 95.96 96.29 95.22 96.15 1,419,080 +0.35(+0.37%)
Apr 25, 2016 94.38 96.04 94.21 95.80 2,046,954 +1.01(+1.07%)
Apr 22, 2016 96.17 96.24 93.76 94.79 3,797,944 -1.58(-1.64%)
Apr 21, 2016 96.21 97.14 95.76 96.37 2,067,712 +0.04(+0.04%)
Apr 20, 2016 97.00 97.00 95.76 96.33 2,712,018 -0.19(-0.20%)
Apr 19, 2016 97.00 97.69 95.13 96.52 2,507,545 -0.03(-0.03%)
Apr 18, 2016 94.75 96.58 94.59 96.55 2,174,752 +1.39(+1.46%)
Apr 15, 2016 94.66 95.22 94.16 95.16 2,187,368 +0.72(+0.76%)
Apr 14, 2016 94.34 94.71 94.01 94.44 1,764,045 -0.09(-0.10%)
Apr 13, 2016 93.82 94.60 93.69 94.53 2,054,988 +1.11(+1.19%)
Apr 12, 2016 93.18 93.67 92.22 93.42 2,078,977 +0.47(+0.51%)
Apr 11, 2016 94.43 94.81 92.84 92.95 2,165,096 -1.12(-1.19%)
Apr 08, 2016 94.48 94.50 93.39 94.07 2,063,189 +0.29(+0.31%)
Apr 07, 2016 94.72 94.89 93.19 93.78 2,370,378 -1.62(-1.70%)
Apr 06, 2016 94.07 95.49 93.97 95.40 2,705,679 +1.23(+1.31%)
Apr 05, 2016 93.32 94.77 93.22 94.17 2,472,627 -0.33(-0.35%)
Apr 04, 2016 95.42 96.28 94.23 94.50 2,398,318 -0.66(-0.69%)
Apr 01, 2016 93.33 95.47 92.77 95.16 3,981,331 +1.36(+1.45%)
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%)
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.