Adobe Systems (NQ: ADBE )

625.87 USD +2.19 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 176.16 176.67 174.52 175.16 2,656,266 -0.87(-0.49%)
Oct 30, 2017 177.00 177.48 174.45 176.03 2,124,220 -1.30(-0.73%)
Oct 27, 2017 174.02 177.58 174.02 177.33 2,807,106 +3.58(+2.06%)
Oct 26, 2017 172.06 175.02 172.02 173.75 2,580,865 +1.92(+1.12%)
Oct 25, 2017 170.37 173.41 170.04 171.83 2,785,555 +0.25(+0.15%)
Oct 24, 2017 171.47 172.49 170.49 171.58 2,658,523 -0.58(-0.34%)
Oct 23, 2017 175.68 175.85 171.83 172.16 3,220,738 -3.48(-1.98%)
Oct 20, 2017 171.50 175.84 171.35 175.64 6,019,412 +3.91(+2.28%)
Oct 19, 2017 165.50 172.15 164.42 171.73 13,522,117 +18.73(+12.24%)
Oct 18, 2017 150.33 153.43 149.03 153.00 4,242,437 +2.62(+1.74%)
Oct 17, 2017 150.52 150.93 148.15 150.38 3,547,537 -0.08(-0.05%)
Oct 16, 2017 151.15 153.00 149.28 150.46 3,833,160 -3.47(-2.25%)
Oct 13, 2017 153.96 154.59 153.06 153.93 2,515,573 +0.32(+0.21%)
Oct 12, 2017 153.72 154.85 153.39 153.61 2,430,093 -0.04(-0.03%)
Oct 11, 2017 152.09 153.70 151.35 153.65 2,790,974 +1.50(+0.99%)
Oct 10, 2017 152.00 152.86 151.32 152.15 2,817,629 +0.65(+0.43%)
Oct 09, 2017 150.76 151.57 150.25 151.50 1,461,004 +0.38(+0.25%)
Oct 06, 2017 149.96 151.36 149.53 151.12 2,283,030 +0.87(+0.58%)
Oct 05, 2017 148.49 150.45 147.71 150.25 2,413,612 +2.30(+1.55%)
Oct 04, 2017 148.21 148.46 146.60 147.95 2,885,596 -0.65(-0.44%)
Oct 03, 2017 148.48 148.80 147.99 148.60 1,808,195 +0.66(+0.45%)
Oct 02, 2017 149.79 150.48 147.52 147.94 2,341,620 -1.24(-0.83%)
Sep 29, 2017 146.69 149.28 146.60 149.18 2,181,258 +2.35(+1.60%)
Sep 28, 2017 146.14 147.32 145.39 146.83 1,666,974 +0.40(+0.27%)
Sep 27, 2017 146.31 147.09 145.75 146.43 2,947,611 +1.03(+0.71%)
Sep 26, 2017 145.50 146.35 143.96 145.40 3,279,959 +0.83(+0.57%)
Sep 25, 2017 148.39 148.71 143.95 144.57 4,869,518 -3.93(-2.65%)
Sep 22, 2017 148.69 149.50 147.89 148.50 2,929,187 -0.80(-0.54%)
Sep 21, 2017 150.38 151.25 148.30 149.30 4,990,765 -0.66(-0.44%)
Sep 20, 2017 151.99 152.40 149.00 149.96 9,371,414 -6.64(-4.24%)
Sep 19, 2017 156.30 157.05 155.81 156.60 3,996,871 +0.83(+0.53%)
Sep 18, 2017 155.01 156.30 154.37 155.77 2,580,709 +1.28(+0.83%)
Sep 15, 2017 154.90 155.19 153.56 154.49 3,012,822 -0.46(-0.30%)
Sep 14, 2017 155.37 156.20 154.68 154.95 1,676,026 -1.29(-0.83%)
Sep 13, 2017 155.88 156.70 155.39 156.24 1,363,910 -0.07(-0.04%)
Sep 12, 2017 157.22 154.92 156.31 1,763,413 -0.56(-0.36%)
Sep 11, 2017 156.59 157.89 156.38 156.87 1,715,957 +1.53(+0.98%)
Sep 08, 2017 155.24 155.88 154.29 155.34 1,449,916 -0.13(-0.08%)
Sep 07, 2017 155.88 153.64 155.47 1,445,441 +1.71(+1.11%)
Sep 06, 2017 155.11 155.55 153.61 153.76 1,224,310 -0.52(-0.34%)
Sep 05, 2017 154.83 155.41 153.31 154.28 1,273,989 -0.78(-0.50%)
Sep 01, 2017 155.76 156.06 154.38 155.06 1,321,349 -0.10(-0.06%)
Aug 31, 2017 154.36 155.36 154.35 155.16 1,895,007 +1.49(+0.97%)
Aug 30, 2017 152.05 154.26 151.89 153.67 1,466,018 +1.53(+1.01%)
Aug 29, 2017 150.55 152.76 150.01 152.14 1,189,020 +0.35(+0.23%)
Aug 28, 2017 151.87 152.50 151.19 151.79 952,348 +0.34(+0.22%)
Aug 25, 2017 152.00 153.00 150.91 151.45 1,182,292 +0.64(+0.42%)
Aug 24, 2017 151.22 151.83 149.17 150.81 1,449,409 -0.29(-0.19%)
Aug 23, 2017 152.18 152.18 150.75 151.10 1,355,045 -1.15(-0.76%)
Aug 22, 2017 150.14 152.59 150.14 152.25 1,981,335 +2.99(+2.00%)
Aug 21, 2017 148.05 149.33 147.57 149.26 1,244,766 +1.29(+0.87%)
Aug 18, 2017 147.74 148.69 147.12 147.97 1,699,265 -0.26(-0.18%)
Aug 17, 2017 151.66 151.72 148.19 148.23 2,125,510 -3.57(-2.35%)
Aug 16, 2017 150.70 151.99 149.76 151.80 1,454,988 +1.44(+0.96%)
Aug 15, 2017 149.56 150.65 148.41 150.36 1,144,138 +1.20(+0.80%)
Aug 14, 2017 147.81 149.50 147.56 149.16 1,171,641 +2.69(+1.84%)
Aug 11, 2017 145.25 147.10 144.18 146.47 1,382,926 +1.55(+1.07%)
Aug 10, 2017 147.23 147.74 144.72 144.92 1,902,000 -3.43(-2.31%)
Aug 09, 2017 146.68 148.50 146.50 148.35 1,177,923 +0.54(+0.37%)
Aug 08, 2017 148.14 148.86 146.36 147.81 1,507,362 -0.63(-0.42%)
Aug 07, 2017 147.74 148.90 147.54 148.44 1,455,624 +0.73(+0.49%)
Aug 04, 2017 148.62 147.27 147.71 1,503,962 -0.08(-0.05%)
Aug 03, 2017 147.47 147.98 145.68 147.79 1,510,601 +0.66(+0.45%)
Aug 02, 2017 147.56 147.60 144.52 147.13 2,111,957 -0.23(-0.16%)
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.