Adobe Systems (NQ: ADBE )

513.86 +21.40 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 580.64 586.20 573.24 575.64 2,743,805 -2.06(-0.36%)
Sep 29, 2021 585.45 586.55 576.07 577.70 2,723,583 -1.07(-0.18%)
Sep 28, 2021 596.31 596.31 578.33 578.77 5,108,043 -24.87(-4.12%)
Sep 27, 2021 615.80 616.66 602.73 603.64 4,151,972 -19.07(-3.06%)
Sep 24, 2021 628.00 629.03 618.22 622.71 2,809,022 -8.13(-1.29%)
Sep 23, 2021 632.29 633.82 627.02 630.84 2,988,290 +4.76(+0.76%)
Sep 22, 2021 624.79 628.94 615.06 626.08 5,686,439 -19.81(-3.07%)
Sep 21, 2021 646.88 650.95 640.30 645.89 2,443,074 +4.60(+0.72%)
Sep 20, 2021 646.03 653.93 633.05 641.29 2,636,378 -13.19(-2.02%)
Sep 17, 2021 663.21 665.00 652.04 654.48 3,553,219 -10.63(-1.60%)
Sep 16, 2021 657.53 666.47 654.71 665.11 2,044,991 +4.03(+0.61%)
Sep 15, 2021 652.32 663.31 650.98 661.08 2,008,511 +16.07(+2.49%)
Sep 14, 2021 646.00 649.58 642.46 645.01 2,150,145 -0.14(-0.02%)
Sep 13, 2021 663.04 663.60 640.24 645.15 2,242,424 -13.79(-2.09%)
Sep 10, 2021 666.18 668.87 658.20 658.94 1,207,336 -2.75(-0.42%)
Sep 09, 2021 664.84 667.46 659.93 661.69 1,110,165 -1.53(-0.23%)
Sep 08, 2021 660.15 664.08 657.10 663.22 1,367,968 +1.83(+0.28%)
Sep 07, 2021 667.35 668.87 656.55 661.39 1,382,309 -5.20(-0.78%)
Sep 03, 2021 664.43 673.88 664.29 666.59 1,641,621 +1.95(+0.29%)
Sep 02, 2021 669.82 669.85 661.67 664.64 1,402,797 -1.25(-0.19%)
Sep 01, 2021 664.51 668.96 662.00 665.89 1,261,168 +2.19(+0.33%)
Aug 31, 2021 667.90 667.90 660.46 663.70 1,877,632 -2.29(-0.34%)
Aug 30, 2021 659.78 667.67 659.78 665.99 1,347,437 +7.47(+1.13%)
Aug 27, 2021 652.52 662.61 651.86 658.52 1,142,619 +6.13(+0.94%)
Aug 26, 2021 653.59 657.91 649.35 652.39 1,619,325 -4.18(-0.64%)
Aug 25, 2021 658.61 661.06 651.64 656.57 1,047,943 -0.67(-0.10%)
Aug 24, 2021 659.14 660.00 653.40 657.24 866,475 +0.38(+0.06%)
Aug 23, 2021 645.87 658.50 645.52 656.86 1,681,210 +9.52(+1.47%)
Aug 20, 2021 639.84 652.00 634.53 647.34 1,434,000 +9.68(+1.52%)
Aug 19, 2021 624.88 642.55 623.63 637.66 1,693,822 +10.89(+1.74%)
Aug 18, 2021 632.80 637.14 626.05 626.77 1,386,436 -8.24(-1.30%)
Aug 17, 2021 636.55 637.00 630.22 635.01 1,346,422 -1.93(-0.30%)
Aug 16, 2021 637.03 638.02 628.19 636.94 1,105,463 -0.37(-0.06%)
Aug 13, 2021 634.49 638.43 632.35 637.31 932,829 +2.96(+0.47%)
Aug 12, 2021 626.00 636.64 624.04 634.35 1,163,691 +8.32(+1.33%)
Aug 11, 2021 623.76 627.42 621.65 626.03 1,328,478 +4.29(+0.69%)
Aug 10, 2021 630.48 633.30 620.60 621.74 1,539,667 -7.48(-1.19%)
Aug 09, 2021 634.98 634.98 626.92 629.22 1,119,109 -2.16(-0.34%)
Aug 06, 2021 629.27 631.84 625.17 631.38 1,127,980 -0.81(-0.13%)
Aug 05, 2021 626.99 632.47 623.00 632.19 1,158,204 +6.65(+1.06%)
Aug 04, 2021 622.47 627.08 617.62 625.54 1,306,859 +4.26(+0.69%)
Aug 03, 2021 620.23 624.70 614.00 621.28 1,067,375 +2.53(+0.41%)
Aug 02, 2021 625.87 627.60 612.93 618.75 1,467,028 -2.88(-0.46%)
Jul 30, 2021 619.03 622.80 617.29 621.63 1,403,651 -0.07(-0.01%)
Jul 29, 2021 617.04 625.67 617.04 621.70 1,068,453 +0.78(+0.13%)
Jul 28, 2021 620.99 626.00 617.57 620.92 1,468,019 +2.64(+0.43%)
Jul 27, 2021 621.00 623.92 610.64 618.28 1,539,898 -2.52(-0.41%)
Jul 26, 2021 624.18 625.87 619.73 620.80 1,389,881 -5.07(-0.81%)
Jul 23, 2021 625.76 631.64 622.00 625.87 2,030,395 +2.19(+0.35%)
Jul 22, 2021 614.58 623.95 614.58 623.68 1,477,284 +11.42(+1.87%)
Jul 21, 2021 605.72 612.58 603.32 612.26 1,401,614 +3.54(+0.58%)
Jul 20, 2021 605.39 612.75 598.48 608.72 1,675,787 +6.67(+1.11%)
Jul 19, 2021 602.55 610.69 598.14 602.05 2,045,892 -4.05(-0.67%)
Jul 16, 2021 608.71 611.62 603.66 606.10 1,249,738 -0.07(-0.01%)
Jul 15, 2021 608.40 609.95 602.65 606.17 1,618,209 -2.66(-0.44%)
Jul 14, 2021 608.14 611.30 604.01 608.83 1,376,941 +3.82(+0.63%)
Jul 13, 2021 600.56 609.33 598.42 605.01 1,435,600 +5.10(+0.85%)
Jul 12, 2021 606.00 607.42 596.50 599.91 1,696,224 -4.59(-0.76%)
Jul 09, 2021 601.43 605.00 597.44 604.50 2,145,199 -1.45(-0.24%)
Jul 08, 2021 595.64 607.30 593.33 605.95 1,846,436 +0.18(+0.03%)
Jul 07, 2021 600.00 607.66 597.40 605.77 2,021,224 +8.87(+1.49%)
Jul 06, 2021 595.87 600.66 592.48 596.90 1,657,404 +3.83(+0.65%)
Jul 02, 2021 588.67 594.08 587.96 593.07 1,744,955 +8.34(+1.43%)
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.