Adobe Systems (NQ: ADBE )

484.28 USD +3.02 (+0.63%)
Official Closing Price Updated: 7:57 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.88 33.30 32.80 33.16 7,720,000 +0.21(+0.64%)
Mar 30, 2011 32.79 33.06 32.72 32.95 7,082,503 +0.33(+1.01%)
Mar 29, 2011 32.45 32.88 32.27 32.62 8,032,259 +0.19(+0.59%)
Mar 28, 2011 32.81 32.81 32.33 32.43 5,639,381 -0.21(-0.64%)
Mar 25, 2011 32.81 32.92 32.49 32.64 8,997,292 +0.05(+0.15%)
Mar 24, 2011 31.73 32.71 31.73 32.59 12,356,983 +0.91(+2.87%)
Mar 23, 2011 32.61 32.72 30.76 31.68 17,689,537 -1.20(-3.65%)
Mar 22, 2011 32.34 33.04 32.28 32.88 11,265,733 +0.54(+1.67%)
Mar 21, 2011 32.18 32.85 32.11 32.34 5,670,299 +0.35(+1.09%)
Mar 18, 2011 32.11 32.40 31.93 31.99 6,921,512 +0.16(+0.49%)
Mar 17, 2011 32.57 32.57 31.53 31.83 9,127,154 -0.26(-0.79%)
Mar 16, 2011 32.68 32.80 31.79 32.09 8,150,538 -0.95(-2.88%)
Mar 15, 2011 32.45 33.24 32.16 33.04 6,682,437 -1.04(-3.05%)
Mar 14, 2011 34.22 34.45 33.52 34.08 5,577,100 -0.53(-1.53%)
Mar 11, 2011 34.70 34.87 33.96 34.61 5,058,804 -0.25(-0.72%)
Mar 10, 2011 34.68 35.16 34.15 34.86 5,265,822 -0.27(-0.77%)
Mar 09, 2011 35.17 35.63 35.02 35.13 3,435,767 -0.16(-0.45%)
Mar 08, 2011 34.80 35.66 34.44 35.29 3,783,749 +0.57(+1.64%)
Mar 07, 2011 35.45 35.60 34.25 34.72 5,003,508 -0.55(-1.56%)
Mar 04, 2011 34.94 35.50 34.70 35.27 4,005,847 +0.22(+0.63%)
Mar 03, 2011 34.82 35.35 34.80 35.05 3,148,171 +0.57(+1.65%)
Mar 02, 2011 33.94 34.82 33.91 34.48 4,561,947 +0.51(+1.50%)
Mar 01, 2011 34.73 34.79 33.67 33.97 5,908,324 -0.53(-1.54%)
Feb 28, 2011 34.68 35.00 34.16 34.50 4,936,863 -0.13(-0.38%)
Feb 25, 2011 34.15 34.94 34.14 34.63 5,620,212 +1.18(+3.53%)
Feb 24, 2011 33.35 33.63 32.94 33.45 3,965,432 +0.07(+0.21%)
Feb 23, 2011 33.70 33.74 32.93 33.38 4,734,079 -0.36(-1.07%)
Feb 22, 2011 34.93 35.13 33.72 33.74 6,549,451 -1.65(-4.66%)
Feb 18, 2011 35.10 35.84 35.00 35.39 6,779,647 +0.41(+1.17%)
Feb 17, 2011 34.48 35.10 34.42 34.98 4,395,653 +0.29(+0.84%)
Feb 16, 2011 34.00 35.17 33.90 34.69 7,727,835 +0.75(+2.21%)
Feb 15, 2011 33.68 34.00 33.47 33.94 3,145,515 +0.08(+0.24%)
Feb 14, 2011 33.70 34.00 33.60 33.86 2,746,276 +0.19(+0.56%)
Feb 11, 2011 33.42 33.68 33.10 33.67 3,113,413 +0.10(+0.30%)
Feb 10, 2011 32.86 33.57 32.76 33.57 4,010,704 +0.56(+1.70%)
Feb 09, 2011 33.47 33.49 32.72 33.01 4,327,505 -0.56(-1.67%)
Feb 08, 2011 33.63 33.65 33.20 33.57 2,074,837 +0.01(+0.03%)
Feb 07, 2011 33.48 33.69 33.35 33.56 3,679,371 +0.20(+0.60%)
Feb 04, 2011 33.57 33.72 33.17 33.36 6,536,765 -0.17(-0.51%)
Feb 03, 2011 33.27 33.60 32.98 33.53 3,043,721 +0.10(+0.30%)
Feb 02, 2011 33.29 33.99 33.29 33.43 3,046,011 -0.08(-0.24%)
Feb 01, 2011 33.25 33.86 33.22 33.51 4,737,914 +0.46(+1.39%)
Jan 31, 2011 32.60 33.12 32.57 33.05 5,390,507 +0.56(+1.72%)
Jan 28, 2011 33.93 33.99 32.34 32.49 6,506,573 -1.36(-4.02%)
Jan 27, 2011 33.48 34.00 33.44 33.85 4,679,381 +0.33(+0.98%)
Jan 26, 2011 33.36 33.89 33.34 33.52 5,913,463 -0.04(-0.12%)
Jan 25, 2011 32.98 33.71 32.98 33.56 8,191,381 -0.47(-1.38%)
Jan 24, 2011 33.36 34.13 33.28 34.03 7,389,478 +0.76(+2.28%)
Jan 21, 2011 33.79 33.92 33.19 33.27 5,715,159 -0.22(-0.66%)
Jan 20, 2011 33.66 33.75 32.68 33.49 8,531,753 -0.42(-1.24%)
Jan 19, 2011 34.12 34.25 33.64 33.91 5,899,186 -0.27(-0.79%)
Jan 18, 2011 33.55 34.30 33.54 34.18 5,722,036 +0.39(+1.15%)
Jan 14, 2011 33.41 33.92 33.32 33.79 5,767,554 +0.41(+1.23%)
Jan 13, 2011 33.58 33.72 33.07 33.38 7,594,736 -0.19(-0.57%)
Jan 12, 2011 33.14 33.74 33.06 33.57 7,319,028 +0.59(+1.80%)
Jan 11, 2011 33.13 33.26 32.66 32.98 7,110,579 +0.02(+0.06%)
Jan 10, 2011 32.30 33.10 31.95 32.96 10,377,894 +0.92(+2.87%)
Jan 07, 2011 32.18 32.22 31.50 32.04 6,828,460 -0.23(-0.71%)
Jan 06, 2011 32.13 32.29 31.88 32.27 6,230,843 +0.05(+0.16%)
Jan 05, 2011 31.48 32.24 31.42 32.22 7,118,904 +0.71(+2.25%)
Jan 04, 2011 31.28 31.65 31.18 31.51 8,038,043 +0.22(+0.70%)
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.