Adobe Systems (NQ: ADBE )

565.59 USD +14.23 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.49 28.64 28.26 28.27 3,471,880 -0.04(-0.14%)
Dec 29, 2011 28.02 28.45 27.98 28.31 2,574,853 +0.30(+1.05%)
Dec 28, 2011 28.45 28.58 27.93 28.01 2,500,460 -0.49(-1.70%)
Dec 27, 2011 28.25 28.76 28.16 28.50 3,246,412 +0.21(+0.74%)
Dec 23, 2011 28.04 28.30 27.95 28.29 3,131,870 +0.32(+1.14%)
Dec 21, 2011 28.29 28.38 27.39 27.97 7,383,597 -0.47(-1.65%)
Dec 20, 2011 27.95 28.49 27.86 28.44 4,504,469 +0.94(+3.40%)
Dec 19, 2011 28.06 28.29 27.40 27.50 6,634,903 -0.70(-2.46%)
Dec 16, 2011 27.73 28.93 27.62 28.20 14,465,418 +1.74(+6.58%)
Dec 15, 2011 26.80 27.01 26.39 26.46 5,804,580 -0.06(-0.23%)
Dec 14, 2011 26.80 27.15 26.25 26.52 7,277,856 -0.47(-1.74%)
Dec 13, 2011 27.55 27.70 26.89 26.99 8,728,658 -0.40(-1.46%)
Dec 12, 2011 27.73 27.80 27.10 27.39 4,771,472 -0.65(-2.32%)
Dec 09, 2011 27.35 28.15 27.30 28.04 4,227,330 +0.66(+2.41%)
Dec 08, 2011 27.74 28.11 27.32 27.38 4,742,229 -0.48(-1.72%)
Dec 07, 2011 27.87 27.99 27.16 27.86 5,501,014 -0.10(-0.36%)
Dec 06, 2011 28.01 28.18 27.84 27.96 4,075,370 +0.05(+0.18%)
Dec 05, 2011 27.43 28.07 27.25 27.91 4,979,864 +0.80(+2.95%)
Dec 02, 2011 27.35 27.45 27.01 27.11 3,752,516 -0.03(-0.11%)
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.