Adobe Systems (NQ: ADBE )

567.35 USD +1.76 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.87 35.13 33.44 34.93 16,382,040 -1.01(-2.81%)
Jan 30, 2008 35.54 36.45 35.21 35.94 8,767,244 +0.40(+1.13%)
Jan 29, 2008 35.40 35.85 34.77 35.54 5,445,342 +0.39(+1.11%)
Jan 28, 2008 35.22 35.32 34.80 35.15 5,746,346 +0.31(+0.89%)
Jan 25, 2008 34.98 35.62 34.72 34.84 9,220,148 +0.20(+0.58%)
Jan 24, 2008 33.56 34.70 33.56 34.64 7,290,373 +0.31(+0.90%)
Jan 23, 2008 33.21 34.48 32.61 34.33 10,294,267 +0.33(+0.97%)
Jan 22, 2008 33.01 34.49 32.99 34.00 10,208,062 -1.33(-3.76%)
Jan 21, 2008 35.50 36.01 34.80 35.33 13,735,777 +0.00(+0.00%)
Jan 18, 2008 35.50 36.01 34.80 35.33 13,735,777 -0.22(-0.62%)
Jan 17, 2008 37.19 37.52 34.90 35.55 16,896,219 -2.15(-5.70%)
Jan 16, 2008 37.75 38.37 37.46 37.70 8,595,188 -0.22(-0.58%)
Jan 15, 2008 38.20 38.42 37.74 37.92 7,775,998 -0.56(-1.46%)
Jan 14, 2008 38.48 38.64 38.03 38.48 7,212,521 +0.43(+1.13%)
Jan 11, 2008 38.84 39.19 37.92 38.05 10,801,129 -1.20(-3.06%)
Jan 10, 2008 39.34 39.50 38.69 39.25 8,393,221 -0.21(-0.53%)
Jan 09, 2008 39.41 39.62 38.92 39.46 9,059,094 +0.24(+0.61%)
Jan 08, 2008 39.90 40.19 39.19 39.22 8,896,106 -1.02(-2.53%)
Jan 07, 2008 40.39 40.75 39.68 40.24 7,757,567 -0.12(-0.30%)
Jan 04, 2008 41.30 41.49 40.01 40.36 8,938,631 -1.43(-3.42%)
Jan 03, 2008 41.55 42.21 41.50 41.79 5,186,680 +0.08(+0.19%)
Jan 02, 2008 42.90 43.25 41.45 41.71 6,047,647 -1.02(-2.39%)
Jan 01, 2008 42.58 43.14 42.50 42.73 0 +0.00(+0.00%)
Dec 31, 2007 42.58 43.14 42.50 42.73 3,381,311 -0.20(-0.47%)
Dec 28, 2007 42.81 43.05 42.53 42.93 4,000,561 +0.59(+1.39%)
Dec 27, 2007 43.11 43.19 42.25 42.34 4,286,570 -0.78(-1.81%)
Dec 26, 2007 43.10 43.24 42.71 43.12 4,655,520 +0.28(+0.65%)
Dec 24, 2007 42.77 43.12 42.20 42.84 3,104,001 +0.66(+1.56%)
Dec 21, 2007 42.53 42.65 41.66 42.18 10,437,848 +0.01(+0.02%)
Dec 20, 2007 41.94 42.36 41.55 42.17 6,227,382 +0.30(+0.72%)
Dec 19, 2007 42.09 42.25 41.36 41.87 7,207,795 -0.16(-0.38%)
Dec 18, 2007 42.17 43.97 41.58 42.03 17,588,216 +1.13(+2.76%)
Dec 17, 2007 41.79 41.94 40.59 40.90 12,217,087 -1.21(-2.87%)
Dec 14, 2007 43.60 43.75 41.97 42.11 9,508,904 -1.79(-4.08%)
Dec 13, 2007 43.50 44.09 43.48 43.90 4,995,517 +0.36(+0.83%)
Dec 12, 2007 43.87 44.19 42.94 43.54 6,304,461 +0.27(+0.62%)
Dec 11, 2007 44.49 44.70 43.00 43.27 7,853,237 -1.35(-3.03%)
Dec 10, 2007 44.50 44.79 44.24 44.62 4,767,238 +0.25(+0.56%)
Dec 07, 2007 44.30 44.54 43.87 44.37 3,709,376 -0.17(-0.38%)
Dec 06, 2007 44.20 44.64 43.71 44.54 5,545,229 +0.64(+1.46%)
Dec 05, 2007 43.93 44.29 43.61 43.90 5,883,809 +0.58(+1.34%)
Dec 04, 2007 42.22 43.65 42.22 43.32 6,540,169 +0.63(+1.48%)
Dec 03, 2007 41.87 43.10 41.85 42.69 9,153,329 +0.55(+1.31%)
Nov 30, 2007 43.01 43.14 41.80 42.14 6,695,965 -0.61(-1.43%)
Nov 29, 2007 42.18 42.96 42.00 42.75 5,094,476 +0.72(+1.71%)
Nov 28, 2007 41.30 42.36 41.07 42.03 6,274,952 +0.96(+2.34%)
Nov 27, 2007 41.03 41.58 40.40 41.07 6,877,015 +0.17(+0.42%)
Nov 26, 2007 41.69 41.99 40.81 40.90 6,202,141 -1.01(-2.41%)
Nov 23, 2007 41.90 42.00 41.27 41.91 1,747,041 +0.07(+0.17%)
Nov 21, 2007 41.87 42.44 41.47 41.84 4,771,565 -0.46(-1.09%)
Nov 20, 2007 42.71 42.80 41.53 42.30 7,339,761 -0.17(-0.40%)
Nov 19, 2007 41.95 42.85 41.75 42.47 10,280,341 +0.28(+0.66%)
Nov 16, 2007 41.40 42.52 41.13 42.19 16,459,578 +1.37(+3.36%)
Nov 15, 2007 41.00 41.69 40.53 40.82 9,575,714 -0.20(-0.49%)
Nov 14, 2007 41.35 42.06 40.59 41.02 13,247,074 +0.16(+0.39%)
Nov 13, 2007 41.00 41.36 39.56 40.86 32,005,607 -1.33(-3.15%)
Nov 12, 2007 43.34 43.34 42.13 42.19 9,919,331 -1.05(-2.43%)
Nov 09, 2007 43.84 44.13 43.05 43.24 10,345,663 -1.79(-3.98%)
Nov 08, 2007 46.10 46.19 44.02 45.03 11,533,807 -1.14(-2.47%)
Nov 07, 2007 47.15 47.31 46.17 46.17 6,622,200 -1.46(-3.07%)
Nov 06, 2007 47.85 48.27 47.10 47.63 5,025,050 -0.07(-0.15%)
Nov 05, 2007 47.58 47.88 46.90 47.70 5,201,905 -0.18(-0.38%)
Nov 02, 2007 47.49 48.00 47.08 47.88 6,579,441 +0.96(+2.05%)
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.