Adobe Systems (NQ: ADBE )

486.00 USD +1.72 (+0.36%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 216.08 216.08 216.08 0 +3.54(+1.67%)
Mar 28, 2018 213.72 217.15 209.09 212.54 4,502,673 -1.26(-0.59%)
Mar 27, 2018 229.90 230.98 212.25 213.80 5,467,894 -15.11(-6.60%)
Mar 26, 2018 218.83 229.15 218.50 228.91 4,484,066 +13.89(+6.46%)
Mar 23, 2018 219.52 222.46 214.78 215.02 4,297,236 -5.50(-2.49%)
Mar 22, 2018 223.86 225.87 220.26 220.52 3,007,420 -6.33(-2.79%)
Mar 21, 2018 228.76 229.25 225.61 226.85 3,971,335 -2.90(-1.26%)
Mar 20, 2018 223.19 231.34 223.00 229.75 5,019,124 +7.57(+3.41%)
Mar 19, 2018 224.48 226.59 218.68 222.18 4,029,151 -3.37(-1.49%)
Mar 16, 2018 227.18 228.88 224.00 225.55 8,783,042 +6.68(+3.05%)
Mar 15, 2018 220.00 221.47 218.06 218.87 4,448,532 +0.43(+0.20%)
Mar 14, 2018 220.75 221.46 217.68 218.44 3,356,727 -1.32(-0.60%)
Mar 13, 2018 223.00 224.90 218.43 219.76 4,731,845 -1.18(-0.53%)
Mar 12, 2018 222.97 223.09 220.34 220.94 3,215,049 -0.17(-0.08%)
Mar 09, 2018 218.00 221.27 217.19 221.11 2,642,259 +4.71(+2.18%)
Mar 08, 2018 218.03 219.71 214.86 216.40 2,270,635 -0.46(-0.21%)
Mar 07, 2018 217.44 216.86 2,791,587 +4.85(+2.29%)
Mar 06, 2018 212.44 212.74 209.88 212.01 2,126,181 +0.85(+0.40%)
Mar 05, 2018 208.75 212.00 206.92 211.16 2,111,608 +1.37(+0.65%)
Mar 02, 2018 203.96 210.21 201.76 209.79 2,624,675 +3.76(+1.82%)
Mar 01, 2018 210.32 210.68 204.45 206.03 2,632,134 -3.10(-1.48%)
Feb 28, 2018 210.69 213.44 209.10 209.13 2,332,633 +0.31(+0.15%)
Feb 27, 2018 211.99 212.76 208.25 208.82 2,330,646 -3.33(-1.57%)
Feb 26, 2018 211.29 212.30 209.26 212.15 2,418,634 +2.41(+1.15%)
Feb 23, 2018 204.22 209.78 203.31 209.74 2,349,265 +7.13(+3.52%)
Feb 22, 2018 201.68 202.61 1,541,219 +0.52(+0.26%)
Feb 21, 2018 204.45 206.83 202.02 202.09 2,037,997 -0.89(-0.44%)
Feb 20, 2018 200.46 205.12 199.18 202.98 2,680,620 +1.42(+0.70%)
Feb 16, 2018 201.56 201.56 201.56 0 -1.41(-0.69%)
Feb 15, 2018 203.28 198.26 202.97 2,230,868 +5.84(+2.96%)
Feb 14, 2018 192.48 197.50 191.95 197.13 2,542,293 +3.65(+1.89%)
Feb 13, 2018 194.31 193.48 1,957,130 +1.33(+0.69%)
Feb 12, 2018 189.00 192.99 188.56 192.15 2,824,604 +4.16(+2.21%)
Feb 09, 2018 187.33 189.71 179.34 187.99 3,818,835 +2.83(+1.53%)
Feb 08, 2018 192.97 185.02 185.16 3,856,574 -7.18(-3.73%)
Feb 07, 2018 193.87 196.24 193.24 192.34 2,982,428 -2.13(-1.10%)
Feb 06, 2018 186.59 194.82 182.10 194.47 4,479,078 +0.88(+0.45%)
Feb 05, 2018 194.06 198.31 188.00 193.59 3,761,249 -2.05(-1.05%)
Feb 02, 2018 197.33 199.40 195.44 195.64 2,813,785 -3.74(-1.88%)
Feb 01, 2018 199.12 201.75 198.08 199.38 2,365,970 -0.38(-0.19%)
Jan 31, 2018 197.13 200.96 196.75 199.76 2,641,605 +2.86(+1.45%)
Jan 30, 2018 197.25 197.73 195.02 196.90 3,340,188 -1.33(-0.67%)
Jan 29, 2018 200.11 200.86 197.87 198.23 1,938,938 -3.07(-1.53%)
Jan 26, 2018 198.50 201.55 198.25 201.30 2,338,080 +3.79(+1.92%)
Jan 25, 2018 198.08 199.20 196.07 197.51 2,574,211 -0.27(-0.14%)
Jan 24, 2018 201.82 202.30 196.52 197.78 3,242,755 -2.31(-1.15%)
Jan 23, 2018 202.29 204.24 199.44 200.09 3,970,244 +2.25(+1.14%)
Jan 22, 2018 195.70 198.00 194.42 197.84 1,696,162 +2.11(+1.08%)
Jan 19, 2018 196.24 196.63 194.65 195.73 2,342,979 -0.47(-0.24%)
Jan 18, 2018 196.21 196.59 194.06 196.20 2,539,356 -0.29(-0.15%)
Jan 17, 2018 194.01 197.12 192.77 196.49 2,969,259 +4.03(+2.09%)
Jan 16, 2018 195.92 197.81 191.71 192.46 4,595,114 -2.59(-1.33%)
Jan 12, 2018 195.05 195.05 195.05 0 +6.13(+3.24%)
Jan 11, 2018 187.29 188.94 186.18 188.92 1,599,885 +1.81(+0.97%)
Jan 10, 2018 187.27 187.11 1,664,285 +0.41(+0.22%)
Jan 09, 2018 185.57 186.97 183.93 186.70 1,804,413 +1.66(+0.90%)
Jan 08, 2018 184.95 185.60 183.83 185.04 2,087,827 -0.30(-0.16%)
Jan 05, 2018 185.00 185.90 183.54 185.34 2,376,524 +2.12(+1.16%)
Jan 04, 2018 181.93 184.06 181.64 183.22 2,211,112 +2.18(+1.20%)
Jan 03, 2018 178.00 181.89 177.70 181.04 2,560,981 +3.34(+1.88%)
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.