Adobe Systems (NQ: ADBE )

476.28 USD +2.84 (+0.60%)
Streaming Delayed Price Updated: 4:16 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.96 44.38 43.68 44.06 5,842,433 +0.26(+0.59%)
May 29, 2008 42.75 44.08 42.75 43.80 6,736,510 +0.96(+2.24%)
May 28, 2008 43.00 43.00 42.30 42.84 5,749,991 +0.85(+2.02%)
May 27, 2008 41.16 42.10 41.05 41.99 4,002,160 +0.74(+1.79%)
May 26, 2008 40.88 41.53 40.88 41.25 3,645,325 +0.00(+0.00%)
May 23, 2008 40.88 41.53 40.88 41.25 3,645,325 -0.15(-0.36%)
May 22, 2008 40.88 41.66 40.82 41.40 3,409,303 +0.45(+1.10%)
May 21, 2008 41.58 41.96 40.80 40.95 5,445,460 -0.71(-1.70%)
May 20, 2008 41.44 42.02 41.02 41.66 6,839,128 -0.94(-2.21%)
May 19, 2008 42.11 43.23 42.04 42.60 7,217,312 +0.34(+0.80%)
May 16, 2008 42.17 42.45 41.71 42.26 5,987,196 +0.26(+0.62%)
May 15, 2008 40.82 42.08 40.60 42.00 6,364,384 +1.06(+2.59%)
May 14, 2008 40.71 41.51 40.59 40.94 4,916,091 +0.35(+0.86%)
May 13, 2008 40.44 40.75 39.80 40.59 4,722,471 +0.15(+0.37%)
May 12, 2008 39.83 40.50 39.35 40.44 4,276,550 +0.55(+1.38%)
May 09, 2008 39.63 40.17 39.25 39.89 2,800,628 -0.11(-0.28%)
May 08, 2008 39.49 40.15 39.11 40.00 5,376,162 +0.76(+1.94%)
May 07, 2008 40.25 40.58 39.11 39.24 5,310,692 -1.01(-2.51%)
May 06, 2008 40.15 40.45 39.53 40.25 4,972,478 +0.10(+0.25%)
May 05, 2008 40.39 40.47 39.79 40.15 5,762,037 -0.23(-0.57%)
May 02, 2008 39.23 40.41 39.12 40.38 8,929,329 +1.37(+3.51%)
May 01, 2008 38.34 39.22 37.90 39.01 7,222,040 +1.72(+4.61%)
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%)
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.