Adobe Systems (NQ: ADBE )

460.61 USD -2.31 (-0.50%)
Official Closing Price Updated: 5:41 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.80 27.43 26.61 27.42 6,276,086 +1.35(+5.18%)
Nov 29, 2011 26.69 26.69 25.94 26.07 8,096,910 -0.55(-2.07%)
Nov 28, 2011 26.49 26.88 26.41 26.62 5,923,233 +0.79(+3.06%)
Nov 25, 2011 25.72 26.05 25.72 25.83 2,946,684 -0.11(-0.42%)
Nov 23, 2011 26.05 26.17 25.80 25.94 5,496,075 -0.39(-1.48%)
Nov 22, 2011 26.47 26.65 26.20 26.33 5,008,007 -0.30(-1.13%)
Nov 21, 2011 26.85 26.86 26.33 26.63 6,730,250 -0.55(-2.02%)
Nov 18, 2011 27.72 27.76 27.13 27.18 6,119,848 -0.51(-1.84%)
Nov 17, 2011 28.48 28.55 27.49 27.69 6,939,545 -0.85(-2.98%)
Nov 16, 2011 28.24 29.07 28.00 28.54 6,319,796 +0.07(+0.25%)
Nov 15, 2011 28.13 28.59 28.11 28.47 5,688,814 +0.23(+0.81%)
Nov 14, 2011 28.35 28.74 28.16 28.24 4,715,456 -0.19(-0.67%)
Nov 11, 2011 28.17 28.79 28.02 28.43 8,354,638 +0.40(+1.43%)
Nov 10, 2011 28.22 28.28 27.62 28.03 8,969,430 -0.05(-0.18%)
Nov 09, 2011 27.49 28.48 26.13 28.08 27,277,200 -2.34(-7.69%)
Nov 08, 2011 30.16 30.68 30.04 30.42 6,563,920 +0.50(+1.67%)
Nov 07, 2011 29.67 29.99 29.04 29.92 4,303,490 +0.13(+0.44%)
Nov 04, 2011 29.97 30.07 29.61 29.79 6,212,165 -0.37(-1.23%)
Nov 03, 2011 29.63 30.22 29.49 30.16 5,568,738 +0.81(+2.76%)
Nov 02, 2011 28.88 29.67 28.83 29.35 9,150,281 +0.76(+2.66%)
Nov 01, 2011 28.52 28.85 28.13 28.59 12,229,873 -0.82(-2.79%)
Oct 31, 2011 28.48 29.72 28.45 29.41 12,805,863 +0.39(+1.34%)
Oct 28, 2011 28.15 29.05 28.08 29.02 4,545,631 +0.68(+2.40%)
Oct 27, 2011 28.51 28.68 28.14 28.34 7,891,453 +0.53(+1.91%)
Oct 26, 2011 28.09 28.15 27.25 27.81 6,735,144 -0.04(-0.14%)
Oct 25, 2011 28.05 28.28 27.77 27.85 6,455,633 -0.35(-1.24%)
Oct 24, 2011 27.31 28.23 27.24 28.20 6,770,676 +0.90(+3.30%)
Oct 21, 2011 26.39 27.41 26.36 27.30 7,311,573 +1.22(+4.68%)
Oct 20, 2011 26.03 26.20 25.50 26.08 8,007,103 +0.06(+0.23%)
Oct 19, 2011 26.57 26.75 25.91 26.02 3,908,182 -0.74(-2.77%)
Oct 18, 2011 26.30 26.99 25.86 26.76 9,990,351 +0.52(+1.98%)
Oct 17, 2011 26.99 27.06 26.11 26.24 5,372,732 -0.57(-2.13%)
Oct 14, 2011 27.12 27.64 26.37 26.81 18,683,819 +1.01(+3.91%)
Oct 13, 2011 25.80 25.89 25.39 25.80 4,516,773 -0.08(-0.31%)
Oct 12, 2011 26.09 26.28 25.80 25.88 4,819,032 +0.04(+0.15%)
Oct 11, 2011 25.73 26.07 25.53 25.84 4,367,035 +0.08(+0.31%)
Oct 10, 2011 25.74 26.08 25.45 25.76 4,036,137 +0.48(+1.90%)
Oct 07, 2011 25.42 25.67 25.03 25.28 4,105,411 -0.05(-0.20%)
Oct 06, 2011 25.06 25.34 24.49 25.33 3,846,284 +0.66(+2.65%)
Oct 05, 2011 24.07 24.80 23.74 24.67 5,511,187 +0.63(+2.64%)
Oct 04, 2011 22.97 24.07 22.89 24.04 7,106,156 +0.78(+3.35%)
Oct 03, 2011 23.90 24.22 23.24 23.26 7,995,178 -0.91(-3.76%)
Sep 30, 2011 24.60 24.70 24.14 24.17 6,563,626 -0.82(-3.28%)
Sep 29, 2011 25.60 25.83 24.45 24.99 6,030,072 -0.12(-0.48%)
Sep 28, 2011 25.62 25.80 25.04 25.11 4,783,830 -0.45(-1.76%)
Sep 27, 2011 25.54 26.14 25.36 25.56 5,871,317 +0.43(+1.71%)
Sep 26, 2011 24.99 25.17 24.31 25.13 5,245,147 +0.25(+1.00%)
Sep 23, 2011 24.16 25.00 23.97 24.88 5,681,639 +0.57(+2.34%)
Sep 22, 2011 23.99 24.40 23.87 24.31 11,129,988 -0.58(-2.33%)
Sep 21, 2011 25.95 26.30 24.88 24.89 15,699,160 +0.25(+1.01%)
Sep 20, 2011 25.40 25.40 24.53 24.64 11,580,709 -0.63(-2.49%)
Sep 19, 2011 25.22 25.51 24.84 25.27 7,670,192 -0.25(-0.98%)
Sep 16, 2011 25.81 25.85 25.25 25.52 13,048,212 -0.60(-2.30%)
Sep 15, 2011 26.03 26.18 25.69 26.12 5,478,560 +0.37(+1.42%)
Sep 14, 2011 25.36 26.09 24.99 25.75 5,069,224 +0.57(+2.28%)
Sep 13, 2011 25.25 25.44 24.86 25.18 7,253,867 -0.02(-0.08%)
Sep 12, 2011 24.32 25.23 24.24 25.20 6,505,467 +0.56(+2.27%)
Sep 09, 2011 24.73 25.10 24.42 24.64 6,805,528 -0.35(-1.40%)
Sep 08, 2011 25.23 25.25 24.86 24.99 5,993,371 -0.31(-1.23%)
Sep 07, 2011 24.10 25.34 24.02 25.30 7,951,410 +1.56(+6.57%)
Sep 06, 2011 23.46 23.81 23.20 23.74 5,579,687 -0.41(-1.70%)
Sep 02, 2011 24.29 24.32 23.77 24.15 6,477,021 -0.62(-2.50%)
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.