Adobe Systems (NQ: ADBE )

504.60 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.76 45.15 44.55 45.08 0 +0.02(+0.04%)
Apr 29, 2013 44.89 45.59 44.82 45.06 3,553,107 +0.15(+0.33%)
Apr 26, 2013 44.84 45.09 44.88 44.91 2,300,068 -0.14(-0.31%)
Apr 25, 2013 44.75 45.20 44.56 45.05 2,131,886 +0.38(+0.85%)
Apr 24, 2013 44.91 45.05 44.52 44.67 0 -0.20(-0.45%)
Apr 23, 2013 44.84 45.36 44.44 44.87 2,163,722 +0.34(+0.76%)
Apr 22, 2013 45.00 45.20 44.33 44.53 2,026,324 -0.21(-0.47%)
Apr 19, 2013 44.60 44.81 44.31 44.74 2,746,888 +0.28(+0.63%)
Apr 18, 2013 45.18 45.20 44.34 44.46 2,995,895 -0.44(-0.98%)
Apr 17, 2013 44.86 45.17 44.51 44.90 3,421,158 -0.38(-0.84%)
Apr 16, 2013 44.77 45.35 44.77 45.28 2,226,459 +0.68(+1.52%)
Apr 15, 2013 44.81 45.46 44.59 44.60 3,553,052 -0.43(-0.95%)
Apr 12, 2013 45.15 45.16 44.74 45.03 2,817,672 -0.18(-0.40%)
Apr 11, 2013 45.04 45.53 44.80 45.21 5,896,264 +0.51(+1.14%)
Apr 10, 2013 44.42 45.40 44.33 44.70 5,795,402 +0.53(+1.20%)
Apr 09, 2013 43.71 44.26 43.34 44.17 2,529,305 +0.38(+0.87%)
Apr 08, 2013 43.27 43.80 43.13 43.79 2,814,037 +0.41(+0.95%)
Apr 05, 2013 43.42 43.86 43.21 43.38 4,307,819 -0.83(-1.88%)
Apr 04, 2013 43.74 44.25 43.44 44.21 5,109,824 +0.51(+1.17%)
Apr 03, 2013 43.78 43.84 43.49 43.70 5,043,009 -0.14(-0.33%)
Apr 02, 2013 43.50 43.89 43.36 43.84 3,371,517 +0.46(+1.07%)
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.