Adobe Systems (NQ: ADBE )

487.08 USD +2.80 (+0.58%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 73.13 74.10 73.05 73.68 978,374 +0.70(+0.96%)
Nov 26, 2014 72.08 72.98 72.98 72.98 1,467,600 +0.98(+1.36%)
Nov 25, 2014 71.20 72.52 71.20 72.00 2,842,637 +0.78(+1.09%)
Nov 24, 2014 71.52 71.55 70.73 71.22 1,821,157 -0.10(-0.13%)
Nov 21, 2014 72.00 72.55 71.18 71.32 4,554,447 +0.88(+1.25%)
Nov 20, 2014 70.33 70.55 70.02 70.44 2,250,485 -0.38(-0.54%)
Nov 19, 2014 71.01 71.06 70.42 70.82 2,193,796 -0.01(-0.01%)
Nov 18, 2014 69.86 71.08 69.86 70.83 2,833,165 +0.86(+1.23%)
Nov 17, 2014 70.98 71.25 69.87 69.97 3,443,117 -1.45(-2.03%)
Nov 14, 2014 71.70 72.00 71.35 71.42 2,470,527 -0.30(-0.42%)
Nov 13, 2014 71.65 72.08 71.30 71.72 2,560,802 +0.31(+0.43%)
Nov 12, 2014 71.35 71.73 71.26 71.41 1,581,709 -0.29(-0.40%)
Nov 11, 2014 71.81 72.00 71.40 71.70 1,876,039 +0.00(+0.00%)
Nov 10, 2014 71.63 72.00 71.18 71.70 2,388,783 +0.10(+0.14%)
Nov 07, 2014 72.35 72.40 71.44 71.60 4,303,060 -0.50(-0.69%)
Nov 06, 2014 71.59 72.37 71.37 72.10 2,345,269 +0.73(+1.02%)
Nov 05, 2014 71.53 72.04 70.89 71.37 6,146,563 +0.30(+0.42%)
Nov 04, 2014 69.95 71.10 69.75 71.07 2,995,992 +1.16(+1.66%)
Nov 03, 2014 69.93 70.27 69.66 69.91 1,889,002 -0.21(-0.30%)
Oct 31, 2014 69.89 70.25 69.27 70.12 2,949,402 +1.55(+2.26%)
Oct 30, 2014 67.23 68.61 67.23 68.57 1,896,316 +0.64(+0.94%)
Oct 29, 2014 68.21 68.68 67.52 67.93 2,054,404 -0.44(-0.64%)
Oct 28, 2014 67.45 68.51 67.20 68.37 1,951,060 +1.34(+2.00%)
Oct 27, 2014 66.84 67.34 67.01 67.03 1,490,821 +0.02(+0.03%)
Oct 24, 2014 66.26 67.08 65.50 67.01 1,391,572 +1.09(+1.65%)
Oct 23, 2014 65.62 66.40 65.17 65.92 1,783,779 +0.88(+1.35%)
Oct 22, 2014 66.31 66.49 65.02 65.04 2,363,348 -1.39(-2.09%)
Oct 21, 2014 64.84 66.56 64.51 66.43 3,229,897 +1.75(+2.70%)
Oct 20, 2014 64.25 64.73 63.70 64.68 4,266,231 +0.16(+0.25%)
Oct 17, 2014 63.46 65.13 63.46 64.52 6,540,794 +1.66(+2.64%)
Oct 16, 2014 60.72 63.72 60.72 62.86 6,639,958 +0.67(+1.08%)
Oct 15, 2014 59.61 62.65 58.51 62.19 8,333,625 +1.31(+2.15%)
Oct 14, 2014 62.17 62.30 60.69 60.88 4,189,537 -0.80(-1.30%)
Oct 13, 2014 63.01 63.35 61.53 61.68 4,822,097 -1.61(-2.54%)
Oct 10, 2014 65.37 65.58 63.29 63.29 4,647,988 -2.37(-3.61%)
Oct 09, 2014 67.83 67.96 65.48 65.66 3,376,811 -2.33(-3.43%)
Oct 08, 2014 66.00 68.09 65.41 67.99 3,562,500 +2.03(+3.08%)
Oct 07, 2014 67.40 67.63 65.93 65.96 3,308,165 -1.71(-2.53%)
Oct 06, 2014 68.56 68.80 67.45 67.67 1,586,176 -0.73(-1.07%)
Oct 03, 2014 67.59 68.67 67.59 68.40 2,874,110 +1.34(+2.00%)
Oct 02, 2014 67.83 67.95 66.15 67.06 3,936,898 -0.48(-0.71%)
Oct 01, 2014 69.13 69.13 67.51 67.54 4,655,158 -1.65(-2.38%)
Sep 30, 2014 69.49 69.50 68.53 69.19 2,887,348 -0.03(-0.04%)
Sep 29, 2014 67.69 69.49 67.55 69.22 3,379,570 +0.86(+1.27%)
Sep 26, 2014 67.49 68.42 67.42 68.36 2,286,609 +0.65(+0.95%)
Sep 25, 2014 68.85 69.02 67.53 67.71 3,622,948 -1.32(-1.91%)
Sep 24, 2014 67.77 69.25 67.60 69.03 3,885,294 +1.24(+1.83%)
Sep 23, 2014 67.11 68.07 66.85 67.79 4,414,139 +0.59(+0.88%)
Sep 22, 2014 66.70 67.22 65.79 67.20 4,128,769 +0.26(+0.39%)
Sep 19, 2014 68.12 68.20 66.35 66.94 6,790,056 -0.97(-1.43%)
Sep 18, 2014 67.28 68.15 67.10 67.91 5,173,855 +0.61(+0.91%)
Sep 17, 2014 68.03 69.09 67.16 67.30 9,470,883 -3.43(-4.85%)
Sep 16, 2014 70.01 70.96 69.19 70.73 5,948,222 +0.46(+0.65%)
Sep 15, 2014 70.63 70.96 69.37 70.27 3,867,962 -0.71(-1.00%)
Sep 12, 2014 72.40 72.49 70.79 70.98 3,145,623 -1.44(-1.99%)
Sep 11, 2014 72.03 72.57 71.78 72.42 1,708,796 +0.09(+0.12%)
Sep 10, 2014 72.25 72.75 71.85 72.33 2,213,470 -0.09(-0.12%)
Sep 09, 2014 73.58 73.58 72.34 72.42 1,648,564 -0.97(-1.32%)
Sep 08, 2014 72.87 73.55 72.81 73.39 1,378,365 +0.26(+0.36%)
Sep 05, 2014 72.60 73.12 72.41 73.13 1,736,191 +0.67(+0.93%)
Sep 04, 2014 72.63 73.13 72.26 72.46 1,976,048 +0.03(+0.03%)
Sep 03, 2014 72.55 72.80 71.99 72.43 1,971,420 +0.33(+0.46%)
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.