Adobe Systems (NQ: ADBE )

476.28 USD +2.84 (+0.60%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.82 30.90 30.33 30.36 3,676,047 -0.04(-0.13%)
Jun 29, 2006 30.35 30.48 29.85 30.40 6,966,600 +0.34(+1.13%)
Jun 28, 2006 30.20 30.22 29.53 30.06 4,336,985 +0.12(+0.40%)
Jun 27, 2006 30.79 31.00 29.74 29.94 5,526,789 -0.75(-2.44%)
Jun 26, 2006 30.57 30.90 30.34 30.69 3,771,700 +0.09(+0.29%)
Jun 23, 2006 30.71 31.08 30.34 30.60 5,483,217 -0.19(-0.62%)
Jun 22, 2006 30.50 30.91 29.94 30.79 11,104,739 +0.91(+3.05%)
Jun 21, 2006 29.64 30.22 29.52 29.88 7,340,530 +0.35(+1.19%)
Jun 20, 2006 28.77 29.83 28.77 29.53 6,609,895 +0.75(+2.61%)
Jun 19, 2006 29.13 29.25 28.50 28.78 10,920,266 -0.34(-1.17%)
Jun 16, 2006 28.67 29.93 28.59 29.12 30,390,172 +0.16(+0.55%)
Jun 15, 2006 28.88 29.09 27.75 28.96 15,324,141 +0.39(+1.37%)
Jun 14, 2006 29.10 29.10 28.35 28.57 7,216,034 -0.41(-1.41%)
Jun 13, 2006 29.14 29.41 28.77 28.98 8,449,683 +0.14(+0.49%)
Jun 12, 2006 28.69 29.39 28.31 28.84 9,304,990 +0.85(+3.04%)
Jun 09, 2006 28.03 28.67 27.88 27.99 5,666,314 +0.14(+0.50%)
Jun 08, 2006 28.47 29.03 27.50 27.85 11,438,350 -0.97(-3.37%)
Jun 07, 2006 29.99 29.99 28.67 28.82 9,093,486 -1.02(-3.42%)
Jun 06, 2006 29.50 29.98 29.25 29.84 9,259,849 +0.37(+1.26%)
Jun 05, 2006 28.98 29.69 28.79 29.47 13,922,616 +0.47(+1.62%)
Jun 02, 2006 29.02 29.20 28.75 29.00 6,208,273 +0.28(+0.97%)
Jun 01, 2006 28.68 28.85 28.46 28.72 6,657,688 +0.09(+0.31%)
May 31, 2006 28.47 28.84 28.42 28.63 10,918,388 +0.28(+0.99%)
May 30, 2006 28.78 28.95 28.30 28.35 6,254,764 -0.63(-2.17%)
May 26, 2006 29.32 29.34 28.79 28.98 4,817,265 -0.16(-0.55%)
May 25, 2006 29.58 29.58 28.88 29.14 5,931,116 -0.13(-0.44%)
May 24, 2006 29.02 29.87 28.78 29.27 8,317,287 +0.25(+0.86%)
May 23, 2006 30.03 30.30 28.81 29.02 10,168,058 -0.89(-2.98%)
May 22, 2006 30.10 30.35 29.75 29.91 6,050,850 -0.40(-1.32%)
May 19, 2006 30.25 30.89 29.96 30.31 9,014,353 +0.14(+0.46%)
May 18, 2006 31.35 31.43 29.95 30.17 11,530,731 -1.03(-3.30%)
May 17, 2006 32.01 32.20 31.16 31.20 8,507,244 -1.10(-3.41%)
May 16, 2006 32.70 32.93 32.22 32.30 6,041,372 +0.11(+0.34%)
May 15, 2006 31.86 32.39 31.70 32.19 4,184,946 +0.27(+0.85%)
May 12, 2006 32.26 32.59 31.58 31.92 3,776,464 -0.71(-2.18%)
May 11, 2006 33.30 33.52 32.40 32.63 5,574,485 -0.75(-2.25%)
May 10, 2006 33.16 33.87 33.10 33.38 5,692,135 +0.14(+0.42%)
May 09, 2006 33.75 33.99 33.17 33.24 5,894,599 -0.45(-1.34%)
May 08, 2006 34.18 34.40 33.62 33.69 4,766,879 -0.49(-1.43%)
May 05, 2006 34.69 34.72 34.11 34.18 5,556,549 -0.14(-0.41%)
May 04, 2006 34.95 35.00 33.82 34.32 11,776,320 -0.74(-2.11%)
May 03, 2006 35.98 36.09 34.31 35.06 26,881,431 -3.29(-8.58%)
May 02, 2006 38.35 39.05 38.25 38.35 6,054,555 +0.18(+0.47%)
May 01, 2006 39.15 39.21 37.71 38.17 6,126,406 -1.03(-2.63%)
Apr 28, 2006 39.47 39.78 39.20 39.20 7,137,900 -0.25(-0.63%)
Apr 27, 2006 37.83 39.87 37.70 39.45 7,725,141 +1.30(+3.41%)
Apr 26, 2006 37.81 38.37 37.65 38.15 3,117,153 +0.49(+1.30%)
Apr 25, 2006 37.56 37.92 37.42 37.66 3,871,706 +0.46(+1.24%)
Apr 24, 2006 37.43 37.52 36.90 37.20 2,524,819 -0.26(-0.69%)
Apr 21, 2006 38.00 38.20 37.25 37.46 3,546,483 -0.22(-0.58%)
Apr 20, 2006 37.79 38.24 37.00 37.68 2,871,461 +0.11(+0.29%)
Apr 19, 2006 37.35 37.67 37.18 37.57 2,542,188 +0.22(+0.59%)
Apr 18, 2006 36.89 37.57 36.50 37.35 3,383,301 +0.46(+1.25%)
Apr 17, 2006 36.57 37.43 36.51 36.89 4,478,284 +0.06(+0.16%)
Apr 13, 2006 36.88 37.15 36.64 36.83 3,127,008 -0.14(-0.38%)
Apr 12, 2006 37.28 37.35 36.75 36.97 2,682,317 -0.31(-0.83%)
Apr 11, 2006 37.35 37.65 37.00 37.28 3,682,431 -0.22(-0.59%)
Apr 10, 2006 36.89 37.75 36.79 37.50 5,599,590 +0.55(+1.49%)
Apr 07, 2006 36.10 37.21 36.10 36.95 6,005,543 +0.85(+2.35%)
Apr 06, 2006 35.94 36.41 35.60 36.10 3,077,052 +0.11(+0.31%)
Apr 05, 2006 36.14 36.27 35.88 35.99 3,803,186 -0.22(-0.61%)
Apr 04, 2006 36.04 36.30 35.70 36.21 3,711,448 +0.51(+1.43%)
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.