Adobe Systems (NQ: ADBE )

479.07 USD -9.66 (-1.98%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 37.79 38.10 37.28 37.29 4,877,334 -0.47(-1.24%)
Apr 29, 2008 37.00 37.94 36.93 37.76 5,444,472 +0.58(+1.56%)
Apr 28, 2008 37.02 37.51 36.65 37.18 5,016,989 +0.29(+0.79%)
Apr 25, 2008 37.41 37.58 36.32 36.89 4,628,252 -0.54(-1.44%)
Apr 24, 2008 36.77 37.79 36.41 37.43 5,846,608 +0.60(+1.63%)
Apr 23, 2008 36.50 36.91 36.21 36.83 6,037,278 +0.66(+1.82%)
Apr 22, 2008 36.73 36.74 35.61 36.17 8,197,465 -0.49(-1.34%)
Apr 21, 2008 36.06 36.73 35.85 36.66 5,040,227 +0.39(+1.08%)
Apr 18, 2008 36.99 36.99 36.08 36.27 8,839,236 +0.20(+0.55%)
Apr 17, 2008 36.61 36.93 35.66 36.07 5,755,728 -0.35(-0.96%)
Apr 16, 2008 36.10 36.54 35.46 36.42 10,961,422 +0.67(+1.87%)
Apr 15, 2008 36.29 36.54 35.36 35.75 8,107,956 -0.54(-1.49%)
Apr 14, 2008 35.95 36.62 35.73 36.29 5,551,361 +0.31(+0.86%)
Apr 11, 2008 35.96 37.00 35.88 35.98 7,464,186 -1.11(-2.99%)
Apr 10, 2008 36.08 37.19 36.00 37.09 8,412,461 +0.77(+2.12%)
Apr 09, 2008 36.90 36.94 35.99 36.32 4,304,243 -0.51(-1.38%)
Apr 08, 2008 36.64 37.19 36.51 36.83 4,615,834 -0.09(-0.24%)
Apr 07, 2008 36.83 37.45 36.80 36.92 5,811,391 -0.05(-0.14%)
Apr 04, 2008 37.00 37.35 36.63 36.97 5,143,209 -0.04(-0.11%)
Apr 03, 2008 36.49 37.11 36.32 37.01 7,608,444 +0.51(+1.40%)
Apr 02, 2008 37.38 37.52 36.20 36.50 8,682,861 -0.75(-2.01%)
Apr 01, 2008 36.56 37.32 36.37 37.25 9,317,889 +1.66(+4.66%)
Mar 31, 2008 35.69 35.90 35.30 35.59 8,015,430 +0.26(+0.74%)
Mar 28, 2008 35.67 36.63 35.20 35.33 7,229,226 -0.35(-0.98%)
Mar 27, 2008 37.12 37.12 35.68 35.68 7,345,890 -1.52(-4.09%)
Mar 26, 2008 36.51 37.34 35.96 37.20 11,395,813 +0.66(+1.81%)
Mar 25, 2008 36.58 36.65 35.81 36.54 8,939,944 +0.44(+1.22%)
Mar 24, 2008 34.64 36.49 34.51 36.10 10,782,923 +1.65(+4.79%)
Mar 21, 2008 34.82 35.50 34.25 34.45 12,402,186 +0.00(+0.00%)
Mar 20, 2008 34.82 35.50 34.25 34.45 12,402,186 -0.30(-0.86%)
Mar 19, 2008 33.78 36.13 33.76 34.75 25,121,038 +2.87(+9.00%)
Mar 18, 2008 31.53 31.90 31.10 31.88 12,165,096 +1.09(+3.54%)
Mar 17, 2008 32.00 32.49 30.70 30.79 15,095,659 -1.82(-5.58%)
Mar 14, 2008 32.81 33.71 32.24 32.61 7,040,367 -0.69(-2.07%)
Mar 13, 2008 32.98 33.59 32.52 33.30 5,875,812 -0.04(-0.12%)
Mar 12, 2008 33.17 34.23 32.89 33.34 8,843,631 +0.74(+2.27%)
Mar 11, 2008 32.25 32.61 31.79 32.60 9,612,179 +0.66(+2.07%)
Mar 10, 2008 32.60 32.99 31.92 31.94 8,203,905 -0.61(-1.87%)
Mar 07, 2008 32.59 33.28 32.04 32.55 7,287,341 +0.08(+0.25%)
Mar 06, 2008 32.40 33.11 32.21 32.47 7,411,330 +0.05(+0.15%)
Mar 05, 2008 33.00 33.08 32.01 32.42 10,868,626 -0.65(-1.97%)
Mar 04, 2008 32.84 33.12 32.43 33.07 8,178,791 +0.21(+0.64%)
Mar 03, 2008 33.49 33.68 32.53 32.86 12,553,159 -0.79(-2.35%)
Feb 29, 2008 34.91 34.92 33.48 33.65 12,307,373 -1.69(-4.78%)
Feb 28, 2008 35.30 35.70 34.97 35.34 5,330,477 -0.12(-0.34%)
Feb 27, 2008 35.48 35.83 35.02 35.46 6,385,151 -0.41(-1.14%)
Feb 26, 2008 35.61 36.46 35.44 35.87 6,541,424 +0.33(+0.93%)
Feb 25, 2008 35.08 35.85 35.01 35.54 8,105,048 +0.45(+1.28%)
Feb 22, 2008 34.85 35.19 34.46 35.09 5,974,284 +0.31(+0.89%)
Feb 21, 2008 35.14 35.53 34.67 34.78 6,056,951 -0.27(-0.77%)
Feb 20, 2008 34.35 35.28 34.25 35.05 6,438,564 +0.15(+0.43%)
Feb 19, 2008 35.41 35.53 34.80 34.90 6,413,009 +0.23(+0.66%)
Feb 18, 2008 34.93 34.95 34.21 34.67 5,665,120 +0.00(+0.00%)
Feb 15, 2008 34.93 34.95 34.21 34.67 5,665,120 -0.29(-0.83%)
Feb 14, 2008 35.20 35.21 34.67 34.96 6,616,564 -0.04(-0.11%)
Feb 13, 2008 34.69 35.36 34.42 35.00 9,843,316 +0.62(+1.80%)
Feb 12, 2008 33.95 35.02 33.91 34.38 9,894,765 +0.54(+1.60%)
Feb 11, 2008 33.28 34.14 33.15 33.84 9,909,316 +0.65(+1.96%)
Feb 08, 2008 32.65 33.28 32.18 33.19 9,771,150 +0.57(+1.75%)
Feb 07, 2008 32.41 33.07 32.08 32.62 13,594,023 -0.14(-0.43%)
Feb 06, 2008 34.48 34.69 32.41 32.76 13,228,176 -1.20(-3.53%)
Feb 05, 2008 33.99 34.76 33.79 33.96 7,366,713 -1.25(-3.55%)
Feb 04, 2008 34.55 35.46 34.51 35.21 7,861,435 +0.73(+2.12%)
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.