Adobe Systems (NQ: ADBE )

456.99 USD -3.01 (-0.65%)
Streaming Delayed Price Updated: 8:06 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.75 42.97 41.56 41.56 6,962,281 -1.33(-3.10%)
Apr 27, 2007 43.02 43.66 42.49 42.89 5,435,799 -0.37(-0.86%)
Apr 26, 2007 42.54 43.55 42.39 43.26 8,179,078 +0.55(+1.29%)
Apr 25, 2007 42.65 42.83 42.16 42.71 4,254,795 +0.21(+0.49%)
Apr 24, 2007 42.23 42.73 42.02 42.50 4,745,978 +0.34(+0.81%)
Apr 23, 2007 42.19 42.40 42.02 42.16 4,665,825 +0.02(+0.05%)
Apr 20, 2007 42.94 43.00 42.00 42.14 8,027,205 -0.25(-0.59%)
Apr 19, 2007 42.66 42.78 42.10 42.39 4,728,946 -0.58(-1.35%)
Apr 18, 2007 42.83 43.08 42.37 42.97 5,553,409 -0.03(-0.07%)
Apr 17, 2007 42.53 43.01 41.88 43.00 6,450,025 +0.60(+1.42%)
Apr 16, 2007 42.83 42.90 42.23 42.40 7,416,285 +0.76(+1.83%)
Apr 13, 2007 42.20 42.20 41.17 41.64 7,802,432 -0.76(-1.79%)
Apr 12, 2007 42.11 42.49 41.86 42.40 3,639,300 +0.30(+0.71%)
Apr 11, 2007 42.85 43.00 41.88 42.10 4,712,051 -0.90(-2.09%)
Apr 10, 2007 42.64 43.06 42.60 43.00 4,019,973 +0.30(+0.70%)
Apr 09, 2007 42.75 42.96 42.34 42.70 3,474,308 +0.09(+0.21%)
Apr 05, 2007 42.69 42.88 42.08 42.61 4,784,134 -0.09(-0.21%)
Apr 04, 2007 42.11 42.70 42.10 42.70 4,522,046 +0.35(+0.83%)
Apr 03, 2007 42.06 42.66 41.90 42.35 7,131,337 +0.70(+1.68%)
Apr 02, 2007 41.56 41.92 41.03 41.65 5,393,715 -0.05(-0.12%)
Mar 30, 2007 41.37 41.77 40.89 41.70 5,511,676 +0.17(+0.41%)
Mar 29, 2007 42.21 42.21 40.78 41.53 8,960,207 -0.05(-0.12%)
Mar 28, 2007 42.60 42.79 41.55 41.58 11,662,318 -1.32(-3.08%)
Mar 27, 2007 43.54 43.95 42.69 42.90 7,792,637 -0.26(-0.60%)
Mar 26, 2007 42.94 43.31 42.14 43.16 6,614,484 +0.37(+0.86%)
Mar 23, 2007 43.00 43.09 42.56 42.79 6,467,327 -0.07(-0.16%)
Mar 22, 2007 42.88 43.10 42.62 42.86 10,115,907 -0.44(-1.02%)
Mar 21, 2007 42.60 43.30 42.03 43.30 18,238,549 +2.56(+6.28%)
Mar 20, 2007 40.40 41.12 40.02 40.74 8,560,205 +0.50(+1.24%)
Mar 19, 2007 39.80 40.57 39.60 40.24 4,909,812 +1.07(+2.73%)
Mar 16, 2007 38.64 39.56 38.20 39.17 7,533,710 +0.55(+1.42%)
Mar 15, 2007 39.25 39.52 38.57 38.62 5,087,647 -0.68(-1.73%)
Mar 14, 2007 38.57 39.31 38.40 39.30 4,359,460 +0.65(+1.68%)
Mar 13, 2007 39.64 39.60 38.65 38.65 5,787,472 -0.99(-2.50%)
Mar 12, 2007 39.43 39.70 39.00 39.64 3,393,099 +0.47(+1.20%)
Mar 09, 2007 39.47 39.48 38.90 39.17 3,252,691 +0.09(+0.23%)
Mar 08, 2007 39.20 39.35 38.96 39.08 4,564,525 +0.34(+0.88%)
Mar 07, 2007 38.70 39.27 38.58 38.74 4,392,817 -0.30(-0.77%)
Mar 06, 2007 39.05 39.40 38.58 39.04 6,103,469 +0.52(+1.34%)
Mar 05, 2007 38.40 39.40 38.30 38.52 5,132,175 -0.14(-0.36%)
Mar 02, 2007 38.80 39.83 38.65 38.66 6,431,660 -0.60(-1.53%)
Mar 01, 2007 38.50 39.64 38.30 39.26 5,726,423 +0.01(+0.03%)
Feb 28, 2007 38.21 39.62 38.21 39.25 6,139,740 +0.33(+0.85%)
Feb 27, 2007 40.16 40.44 38.64 38.92 8,082,096 -1.95(-4.77%)
Feb 26, 2007 40.65 40.99 40.13 40.87 3,726,258 +0.24(+0.59%)
Feb 23, 2007 40.90 40.96 40.24 40.63 3,393,151 -0.18(-0.44%)
Feb 22, 2007 40.97 41.10 40.23 40.81 4,430,815 -0.14(-0.34%)
Feb 21, 2007 40.52 41.04 40.51 40.95 5,482,108 +0.21(+0.52%)
Feb 20, 2007 40.09 40.76 39.50 40.74 5,092,199 +0.47(+1.17%)
Feb 16, 2007 39.48 40.43 39.22 40.27 9,257,680 +1.02(+2.60%)
Feb 15, 2007 38.72 39.30 38.34 39.25 5,954,581 +0.65(+1.68%)
Feb 14, 2007 38.44 38.70 38.42 38.60 10,016,069 +0.17(+0.44%)
Feb 13, 2007 38.59 39.07 38.30 38.43 7,579,786 +0.34(+0.89%)
Feb 12, 2007 37.99 38.19 37.47 38.09 6,753,885 +0.41(+1.09%)
Feb 09, 2007 38.20 38.34 37.45 37.68 4,413,154 -0.37(-0.97%)
Feb 08, 2007 38.18 38.40 37.93 38.05 3,965,125 -0.10(-0.26%)
Feb 07, 2007 38.65 38.85 38.03 38.15 4,215,283 -0.31(-0.81%)
Feb 06, 2007 39.08 39.20 38.00 38.46 6,089,198 +0.02(+0.05%)
Feb 05, 2007 39.04 39.06 38.38 38.44 3,153,208 -0.53(-1.36%)
Feb 02, 2007 39.05 39.21 38.42 38.97 3,222,666 +0.21(+0.54%)
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.