Adobe Systems (NQ: ADBE )

479.37 USD -9.36 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 223.27 224.14 219.54 221.60 1,766,330 -0.30(-0.14%)
Apr 27, 2018 223.08 224.18 219.68 221.90 1,503,148 -0.01(-0.00%)
Apr 26, 2018 219.77 223.19 218.85 221.91 2,235,925 +4.59(+2.11%)
Apr 25, 2018 218.16 219.40 213.25 217.32 2,946,031 -0.57(-0.26%)
Apr 24, 2018 227.00 228.30 215.78 217.89 3,450,631 -7.41(-3.29%)
Apr 23, 2018 226.39 229.15 224.75 225.30 2,137,986 +0.06(+0.03%)
Apr 20, 2018 227.00 227.60 223.05 225.24 2,403,683 -2.38(-1.05%)
Apr 19, 2018 230.11 230.43 226.28 227.62 2,620,102 -3.48(-1.51%)
Apr 18, 2018 231.70 233.17 228.62 231.10 2,261,558 -0.06(-0.03%)
Apr 17, 2018 228.56 232.21 228.07 231.16 3,403,709 +4.64(+2.05%)
Apr 16, 2018 226.08 227.23 222.95 226.52 2,130,698 +2.46(+1.10%)
Apr 13, 2018 228.85 228.95 222.55 224.06 2,029,265 -2.90(-1.28%)
Apr 12, 2018 225.72 228.39 225.12 226.96 2,084,110 +3.33(+1.49%)
Apr 11, 2018 222.93 226.62 222.54 223.63 1,850,854 -0.90(-0.40%)
Apr 10, 2018 222.61 225.16 221.18 224.53 2,845,546 +5.36(+2.45%)
Apr 09, 2018 220.08 224.44 218.82 219.17 2,535,689 +0.56(+0.26%)
Apr 06, 2018 221.89 224.46 216.75 218.61 2,964,487 -4.93(-2.21%)
Apr 05, 2018 227.94 228.80 221.60 223.54 4,016,393 -1.51(-0.67%)
Apr 04, 2018 210.71 226.28 210.50 225.05 4,472,946 +9.12(+4.22%)
Apr 03, 2018 214.78 217.85 212.28 215.93 3,017,804 +3.65(+1.72%)
Apr 02, 2018 214.81 216.50 207.22 212.28 3,494,886 -3.80(-1.76%)
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%)
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.