Adobe Systems (NQ: ADBE )

478.47 USD +1.44 (+0.30%)
Official Closing Price Updated: 7:03 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 129.57 130.69 129.40 130.13 2,086,431 +0.52(+0.40%)
Mar 30, 2017 129.55 130.28 129.30 129.61 2,205,186 +0.03(+0.02%)
Mar 29, 2017 128.40 129.63 128.20 129.58 2,272,464 +0.89(+0.69%)
Mar 28, 2017 127.81 129.28 127.81 128.69 2,213,163 +0.44(+0.34%)
Mar 27, 2017 127.48 128.84 126.36 128.25 2,424,236 +0.55(+0.43%)
Mar 24, 2017 127.86 129.00 127.05 127.70 3,044,007 +0.83(+0.65%)
Mar 23, 2017 126.20 127.25 126.01 126.87 2,197,390 +0.66(+0.52%)
Mar 22, 2017 124.60 126.94 124.51 126.21 3,477,250 +1.14(+0.91%)
Mar 21, 2017 126.64 127.24 124.96 125.07 3,105,349 -1.24(-0.98%)
Mar 20, 2017 126.99 128.09 125.79 126.31 3,320,867 -0.70(-0.55%)
Mar 17, 2017 128.45 130.30 126.94 127.01 8,749,926 +4.66(+3.81%)
Mar 16, 2017 123.25 123.60 121.53 122.35 4,035,291 +0.24(+0.20%)
Mar 15, 2017 122.00 122.42 120.90 122.11 2,395,614 +0.67(+0.55%)
Mar 14, 2017 121.65 121.99 120.62 121.44 1,507,522 -0.36(-0.30%)
Mar 13, 2017 121.11 121.96 120.89 121.80 1,805,125 +0.71(+0.59%)
Mar 10, 2017 120.57 121.37 120.24 121.09 2,211,585 +1.18(+0.98%)
Mar 09, 2017 119.82 120.26 119.11 119.91 1,984,205 +0.31(+0.26%)
Mar 08, 2017 120.21 120.66 119.35 119.60 2,963,009 -0.38(-0.32%)
Mar 07, 2017 120.06 120.69 119.69 119.98 1,872,495 -0.17(-0.14%)
Mar 06, 2017 119.73 120.48 119.37 120.15 1,979,700 +0.11(+0.09%)
Mar 03, 2017 119.83 120.13 119.48 120.04 1,361,060 +0.14(+0.12%)
Mar 02, 2017 120.09 120.12 119.28 119.90 1,817,031 -0.45(-0.37%)
Mar 01, 2017 119.24 120.57 118.38 120.35 2,356,481 +2.01(+1.70%)
Feb 28, 2017 118.83 118.84 118.02 118.34 2,008,016 -0.44(-0.37%)
Feb 27, 2017 119.02 119.20 118.07 118.78 1,550,440 -0.53(-0.44%)
Feb 24, 2017 118.30 119.32 117.83 119.31 1,942,492 +0.48(+0.40%)
Feb 23, 2017 120.10 120.15 118.03 118.83 2,382,033 -0.64(-0.54%)
Feb 22, 2017 119.67 119.89 118.85 119.47 1,982,021 -0.16(-0.13%)
Feb 21, 2017 119.73 120.17 119.37 119.63 2,032,259 -0.04(-0.03%)
Feb 17, 2017 119.67 119.67 119.67 0 +0.74(+0.62%)
Feb 16, 2017 118.84 119.47 118.47 118.93 1,649,392 +0.20(+0.17%)
Feb 15, 2017 117.33 119.09 117.07 118.73 1,695,306 +1.15(+0.98%)
Feb 14, 2017 117.65 117.79 116.67 117.58 1,556,662 -0.07(-0.06%)
Feb 13, 2017 117.03 117.94 116.20 117.65 1,910,376 +0.80(+0.68%)
Feb 10, 2017 116.51 116.94 115.03 116.85 2,612,905 +0.41(+0.35%)
Feb 09, 2017 116.26 116.90 116.02 116.44 1,688,862 +0.31(+0.27%)
Feb 08, 2017 115.00 116.38 114.45 116.13 2,591,686 +1.17(+1.02%)
Feb 07, 2017 114.83 115.19 114.54 114.96 1,643,454 +0.50(+0.44%)
Feb 06, 2017 114.68 114.82 113.29 114.46 3,067,371 -0.71(-0.62%)
Feb 03, 2017 113.55 115.45 113.42 115.17 2,507,874 +2.01(+1.78%)
Feb 02, 2017 112.82 113.58 112.27 113.16 1,695,724 -0.20(-0.18%)
Feb 01, 2017 113.31 113.64 112.68 113.36 1,859,067 -0.02(-0.02%)
Jan 31, 2017 113.22 113.75 112.69 113.38 1,713,173 -0.44(-0.39%)
Jan 30, 2017 113.22 113.87 112.26 113.82 2,173,063 -0.17(-0.15%)
Jan 27, 2017 113.07 114.01 112.75 113.99 1,696,857 +1.11(+0.98%)
Jan 26, 2017 113.79 114.44 112.73 112.88 2,745,699 -1.37(-1.20%)
Jan 25, 2017 113.77 114.57 113.29 114.25 4,116,601 +0.53(+0.47%)
Jan 24, 2017 111.46 114.17 111.34 113.72 3,654,574 +2.75(+2.48%)
Jan 23, 2017 110.71 111.92 110.30 110.97 2,574,083 +0.26(+0.23%)
Jan 20, 2017 110.02 110.81 109.57 110.71 3,179,186 +0.92(+0.84%)
Jan 19, 2017 108.63 109.98 108.04 109.79 3,090,509 +1.00(+0.92%)
Jan 18, 2017 108.50 109.17 107.53 108.79 2,536,925 +0.79(+0.73%)
Jan 17, 2017 107.79 108.05 107.06 108.00 1,697,769 -0.53(-0.49%)
Jan 13, 2017 108.53 108.53 108.53 0 -0.06(-0.06%)
Jan 12, 2017 107.99 108.74 107.16 108.59 1,617,882 -0.40(-0.37%)
Jan 11, 2017 108.23 109.05 108.00 108.99 1,783,953 +0.73(+0.67%)
Jan 10, 2017 108.57 108.79 107.61 108.26 3,080,871 -0.31(-0.29%)
Jan 09, 2017 107.96 108.79 107.56 108.57 2,925,319 +0.27(+0.25%)
Jan 06, 2017 105.98 108.43 105.25 108.30 2,626,352 +2.39(+2.26%)
Jan 05, 2017 104.13 106.02 103.77 105.91 2,504,162 +1.77(+1.70%)
Jan 04, 2017 103.74 104.37 103.50 104.14 1,712,309 +0.66(+0.64%)
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.