Adobe Systems (NQ: ADBE )

478.47 USD +1.44 (+0.30%)
Official Closing Price Updated: 6:49 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.93 21.87 20.83 21.39 8,530,966 +0.57(+2.74%)
Mar 30, 2009 21.33 21.48 20.39 20.82 9,617,480 -2.12(-9.24%)
Mar 26, 2009 22.18 23.00 22.18 22.94 9,777,625 +0.84(+3.80%)
Mar 25, 2009 22.00 22.44 21.50 22.10 10,773,904 +0.24(+1.10%)
Mar 24, 2009 22.59 22.59 21.72 21.86 9,501,767 -0.83(-3.66%)
Mar 23, 2009 22.00 22.69 21.01 22.69 13,186,715 +2.23(+10.90%)
Mar 20, 2009 21.01 21.79 20.39 20.46 10,259,531 -0.78(-3.67%)
Mar 19, 2009 21.84 22.58 20.89 21.24 13,665,075 -0.11(-0.52%)
Mar 18, 2009 19.41 22.09 19.34 21.35 20,855,090 +2.22(+11.60%)
Mar 17, 2009 18.62 19.15 18.16 19.13 9,277,299 +0.68(+3.69%)
Mar 16, 2009 18.69 19.00 18.34 18.45 11,898,446 -0.23(-1.23%)
Mar 13, 2009 19.24 19.31 18.33 18.68 11,490,907 -0.75(-3.86%)
Mar 12, 2009 18.47 19.51 18.28 19.43 9,734,815 +0.80(+4.29%)
Mar 11, 2009 18.18 18.85 18.03 18.63 8,680,748 +0.11(+0.59%)
Mar 10, 2009 17.19 18.54 17.11 18.52 11,747,955 +1.74(+10.37%)
Mar 09, 2009 17.03 17.59 16.72 16.78 9,298,175 -0.38(-2.21%)
Mar 06, 2009 17.16 17.43 16.75 17.16 10,509,587 +0.24(+1.42%)
Mar 05, 2009 18.16 18.19 16.31 16.92 26,486,316 +0.60(+3.68%)
Mar 04, 2009 16.16 16.61 15.90 16.32 8,988,686 +0.28(+1.75%)
Mar 02, 2009 16.49 16.66 15.97 16.04 13,129,775 -0.66(-3.95%)
Feb 27, 2009 15.71 17.18 15.70 16.70 15,832,323 +0.00(+0.00%)
Feb 26, 2009 17.47 17.67 16.65 16.70 15,043,484 -0.94(-5.33%)
Feb 25, 2009 17.54 17.92 17.15 17.64 12,999,901 -0.53(-2.92%)
Feb 24, 2009 17.31 18.33 17.22 18.17 12,835,686 +1.08(+6.32%)
Feb 23, 2009 18.09 18.09 16.90 17.09 14,265,579 -0.95(-5.27%)
Feb 20, 2009 18.98 19.15 17.70 18.04 21,630,169 -1.50(-7.68%)
Feb 19, 2009 20.46 20.50 19.48 19.54 10,428,023 -0.85(-4.17%)
Feb 18, 2009 20.33 20.69 20.07 20.39 7,409,769 -0.01(-0.05%)
Feb 17, 2009 20.08 20.69 19.80 20.40 9,782,624 -0.70(-3.32%)
Feb 13, 2009 20.96 21.37 20.85 21.10 8,147,376 -0.12(-0.57%)
Feb 12, 2009 20.53 21.26 19.78 21.22 12,830,934 +0.91(+4.48%)
Feb 11, 2009 20.43 20.86 19.90 20.31 7,637,711 -0.17(-0.83%)
Feb 10, 2009 21.32 21.42 20.28 20.48 10,924,426 -0.94(-4.39%)
Feb 09, 2009 22.00 22.01 21.10 21.42 7,246,414 -0.28(-1.29%)
Feb 06, 2009 20.93 21.80 20.81 21.70 9,851,821 +0.79(+3.78%)
Feb 05, 2009 19.64 21.04 19.44 20.91 11,326,322 +1.03(+5.18%)
Feb 04, 2009 19.62 20.35 19.53 19.88 9,636,926 +0.18(+0.91%)
Feb 03, 2009 19.69 19.76 19.13 19.70 7,938,627 +0.12(+0.61%)
Feb 02, 2009 19.41 19.70 18.96 19.58 8,305,434 +0.27(+1.40%)
Jan 30, 2009 20.26 20.33 19.21 19.31 8,970,665 -0.74(-3.69%)
Jan 29, 2009 20.60 20.91 19.61 20.05 7,692,150 -0.84(-4.02%)
Jan 28, 2009 20.71 21.20 20.34 20.89 7,158,489 +0.78(+3.88%)
Jan 27, 2009 19.74 20.38 19.53 20.11 6,385,451 +0.18(+0.90%)
Jan 26, 2009 19.95 20.44 19.67 19.93 6,139,234 +0.23(+1.17%)
Jan 23, 2009 19.00 20.10 18.70 19.70 10,483,759 +0.38(+1.97%)
Jan 22, 2009 19.84 20.25 19.06 19.32 13,904,103 -1.64(-7.82%)
Jan 21, 2009 19.88 20.97 19.74 20.96 9,536,807 +1.57(+8.10%)
Jan 20, 2009 21.10 21.10 19.34 19.39 8,846,105 -1.67(-7.93%)
Jan 16, 2009 21.11 21.53 20.47 21.06 8,056,222 +0.23(+1.10%)
Jan 15, 2009 21.04 21.30 20.45 20.83 10,008,521 -0.28(-1.33%)
Jan 14, 2009 22.09 22.16 20.95 21.11 8,298,015 -0.99(-4.48%)
Jan 13, 2009 22.97 23.22 21.75 22.10 14,001,199 -1.66(-6.99%)
Jan 12, 2009 24.07 24.35 23.60 23.76 6,952,398 -0.25(-1.04%)
Jan 09, 2009 23.99 24.50 23.42 24.01 6,928,274 -0.28(-1.15%)
Jan 08, 2009 24.01 24.38 23.63 24.29 6,207,342 +0.06(+0.25%)
Jan 07, 2009 23.57 24.81 23.51 24.23 12,785,603 +0.01(+0.04%)
Jan 06, 2009 23.07 24.45 23.07 24.22 7,032,433 +1.09(+4.71%)
Jan 05, 2009 22.52 23.31 22.50 23.13 7,385,433 +0.11(+0.48%)
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.