Adobe Systems (NQ: ADBE )

462.70 USD +2.09 (+0.45%)
Official Closing Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 104.99 105.46 102.80 102.81 3,398,066 -2.14(-2.04%)
Nov 29, 2016 104.27 105.98 104.26 104.95 2,353,061 +0.45(+0.43%)
Nov 28, 2016 104.81 105.15 104.09 104.50 1,541,150 -0.52(-0.50%)
Nov 25, 2016 104.17 105.03 103.90 105.02 938,191 +0.81(+0.78%)
Nov 23, 2016 104.21 104.21 104.21 0 -1.00(-0.95%)
Nov 22, 2016 105.85 106.36 105.04 105.21 1,703,124 -0.44(-0.42%)
Nov 21, 2016 105.56 106.14 105.14 105.65 1,805,856 +0.63(+0.60%)
Nov 18, 2016 106.19 106.80 104.72 105.02 2,358,168 -0.79(-0.75%)
Nov 17, 2016 103.77 105.93 103.48 105.81 2,603,388 +1.73(+1.66%)
Nov 16, 2016 103.61 104.40 102.96 104.08 2,459,464 +0.42(+0.41%)
Nov 15, 2016 103.14 104.76 102.55 103.66 2,561,039 +1.24(+1.21%)
Nov 14, 2016 104.12 104.49 101.77 102.42 3,040,483 -1.26(-1.22%)
Nov 11, 2016 103.62 104.47 102.62 103.68 3,833,663 -0.40(-0.38%)
Nov 10, 2016 108.08 108.26 103.86 104.08 7,301,654 -3.78(-3.50%)
Nov 09, 2016 105.55 108.05 104.52 107.86 3,650,448 -0.53(-0.49%)
Nov 08, 2016 108.68 109.16 107.93 108.39 2,453,769 -0.27(-0.25%)
Nov 07, 2016 107.66 108.97 107.37 108.66 2,729,881 +2.46(+2.32%)
Nov 04, 2016 105.85 107.09 105.60 106.20 2,587,537 -0.97(-0.91%)
Nov 03, 2016 106.54 108.16 106.48 107.17 3,666,957 +1.28(+1.21%)
Nov 02, 2016 106.85 106.95 105.57 105.89 2,140,266 -0.98(-0.92%)
Nov 01, 2016 107.79 107.97 106.04 106.87 1,951,512 -0.64(-0.60%)
Oct 31, 2016 108.02 108.29 107.04 107.51 1,678,352 -0.09(-0.08%)
Oct 28, 2016 107.08 108.32 107.05 107.60 1,931,143 +0.53(+0.50%)
Oct 27, 2016 108.47 108.66 106.69 107.07 2,393,908 -0.90(-0.83%)
Oct 26, 2016 108.74 108.82 107.59 107.97 1,623,670 -1.06(-0.97%)
Oct 25, 2016 110.76 110.77 108.95 109.03 1,713,140 -1.78(-1.61%)
Oct 24, 2016 109.63 111.09 109.35 110.81 2,014,943 +1.78(+1.63%)
Oct 21, 2016 108.51 109.16 107.63 109.03 1,838,305 +0.00(+0.00%)
Oct 20, 2016 108.41 109.38 107.55 109.03 1,819,833 +0.64(+0.59%)
Oct 19, 2016 108.81 108.89 108.15 108.39 1,282,176 -0.03(-0.03%)
Oct 18, 2016 108.44 108.82 108.01 108.42 1,312,435 +0.93(+0.87%)
Oct 17, 2016 108.00 108.28 107.39 107.49 1,136,503 -0.35(-0.32%)
Oct 14, 2016 108.19 109.10 107.82 107.84 1,968,363 -0.17(-0.16%)
Oct 13, 2016 107.13 108.13 106.53 108.01 1,588,510 -0.04(-0.04%)
Oct 12, 2016 108.42 108.42 106.82 108.05 1,464,448 +0.68(+0.63%)
Oct 11, 2016 109.00 109.20 107.04 107.37 1,970,947 -1.87(-1.71%)
Oct 10, 2016 109.15 110.13 109.15 109.24 1,581,880 +0.60(+0.55%)
Oct 07, 2016 109.07 109.07 107.60 108.64 1,412,707 +0.08(+0.07%)
Oct 06, 2016 108.72 109.27 108.14 108.56 1,590,828 -0.24(-0.22%)
Oct 05, 2016 108.57 109.33 108.32 108.80 1,854,957 +0.41(+0.38%)
Oct 04, 2016 108.52 108.94 107.85 108.39 1,394,021 -0.06(-0.06%)
Oct 03, 2016 108.41 108.96 108.16 108.45 1,553,774 -0.09(-0.08%)
Sep 30, 2016 108.15 108.84 107.44 108.54 3,484,214 +0.74(+0.69%)
Sep 29, 2016 109.50 109.57 107.55 107.80 2,436,870 -1.69(-1.54%)
Sep 28, 2016 109.48 109.68 108.82 109.49 2,739,836 -0.21(-0.19%)
Sep 27, 2016 106.99 109.76 106.74 109.70 3,529,674 +2.44(+2.27%)
Sep 26, 2016 106.91 107.57 106.53 107.26 2,342,661 -0.21(-0.20%)
Sep 23, 2016 107.21 108.00 106.79 107.47 3,087,239 -0.45(-0.42%)
Sep 22, 2016 107.46 108.50 107.01 107.92 3,960,346 +0.14(+0.13%)
Sep 21, 2016 106.54 108.22 105.92 107.78 8,763,944 +7.16(+7.12%)
Sep 20, 2016 100.16 100.90 99.72 100.62 4,078,038 +0.94(+0.94%)
Sep 19, 2016 99.21 100.21 99.02 99.68 3,307,290 +0.75(+0.76%)
Sep 16, 2016 99.26 99.54 98.32 98.93 3,700,615 -0.69(-0.69%)
Sep 15, 2016 98.84 100.04 98.49 99.62 3,094,979 +0.83(+0.84%)
Sep 14, 2016 98.95 99.55 98.49 98.79 2,028,975 +0.02(+0.02%)
Sep 13, 2016 99.92 99.92 97.87 98.77 3,797,564 -1.55(-1.55%)
Sep 12, 2016 99.18 100.50 99.00 100.32 2,882,638 +0.94(+0.95%)
Sep 09, 2016 100.97 101.28 99.38 99.38 3,379,338 -2.50(-2.45%)
Sep 08, 2016 102.77 102.97 101.62 101.88 2,110,629 -1.12(-1.09%)
Sep 07, 2016 103.47 103.51 102.58 103.00 1,386,851 -0.50(-0.48%)
Sep 06, 2016 103.33 103.74 103.09 103.50 1,585,082 -0.07(-0.07%)
Sep 02, 2016 103.49 103.57 103.57 103.57 1,715,400 +0.67(+0.65%)
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.