Adobe Systems (NQ: ADBE )

477.03 USD +6.95 (+1.48%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 71.31 71.54 69.01 69.25 3,804,558 -2.64(-3.67%)
Jul 30, 2014 72.50 72.70 71.47 71.89 2,667,626 -0.38(-0.53%)
Jul 29, 2014 72.70 73.25 72.24 72.27 1,916,097 -0.43(-0.59%)
Jul 28, 2014 72.39 73.02 71.84 72.70 1,721,815 +0.08(+0.11%)
Jul 25, 2014 72.54 73.15 72.23 72.62 1,996,681 -0.17(-0.24%)
Jul 24, 2014 72.30 72.90 72.20 72.79 2,414,071 +0.75(+1.05%)
Jul 23, 2014 72.34 72.55 71.48 72.04 1,864,008 -0.22(-0.30%)
Jul 22, 2014 72.13 72.83 71.91 72.26 1,768,931 +0.30(+0.42%)
Jul 21, 2014 72.50 72.65 71.70 71.96 1,893,779 -0.59(-0.81%)
Jul 18, 2014 71.90 72.58 71.35 72.55 2,856,852 +1.16(+1.62%)
Jul 17, 2014 72.11 72.47 71.31 71.39 2,030,741 -0.99(-1.37%)
Jul 16, 2014 72.55 72.87 72.19 72.38 1,512,539 +0.09(+0.12%)
Jul 15, 2014 72.80 73.05 71.87 72.29 2,752,369 -0.59(-0.81%)
Jul 14, 2014 72.55 73.26 72.46 72.88 1,784,025 +0.62(+0.86%)
Jul 11, 2014 71.73 72.44 71.05 72.26 1,930,580 +0.56(+0.78%)
Jul 10, 2014 70.46 72.08 70.31 71.70 1,846,061 +0.13(+0.18%)
Jul 09, 2014 71.11 71.97 71.11 71.57 1,720,925 +0.43(+0.60%)
Jul 08, 2014 72.59 72.87 70.87 71.14 2,674,241 -1.54(-2.12%)
Jul 07, 2014 73.07 73.42 72.58 72.68 1,705,432 -0.89(-1.21%)
Jul 03, 2014 72.95 73.57 73.57 73.57 1,396,100 +0.81(+1.11%)
Jul 02, 2014 72.65 73.24 72.60 72.76 2,679,232 -0.25(-0.34%)
Jul 01, 2014 72.09 73.99 71.80 73.01 4,716,254 +0.65(+0.90%)
Jun 30, 2014 72.43 72.74 71.96 72.36 2,741,207 +0.36(+0.50%)
Jun 27, 2014 72.62 72.76 71.76 72.00 7,315,469 -0.85(-1.17%)
Jun 26, 2014 72.44 72.90 72.20 72.85 2,052,238 +0.41(+0.57%)
Jun 25, 2014 72.27 72.76 72.12 72.44 2,203,584 +0.06(+0.08%)
Jun 24, 2014 72.95 73.28 72.18 72.38 2,947,418 -0.51(-0.70%)
Jun 23, 2014 72.74 73.16 72.29 72.89 2,354,131 +0.28(+0.39%)
Jun 20, 2014 73.04 73.15 72.54 72.61 3,904,720 -0.34(-0.47%)
Jun 19, 2014 73.17 73.57 72.24 72.95 4,412,746 -0.13(-0.18%)
Jun 18, 2014 73.82 74.69 72.10 73.08 11,234,175 +5.54(+8.20%)
Jun 17, 2014 67.36 68.00 66.86 67.54 6,113,034 -0.08(-0.12%)
Jun 16, 2014 66.80 67.79 66.52 67.62 4,347,163 +0.80(+1.20%)
Jun 13, 2014 66.70 66.95 66.25 66.82 2,981,070 +0.26(+0.39%)
Jun 12, 2014 67.23 67.46 66.28 66.56 1,929,603 -0.90(-1.33%)
Jun 11, 2014 66.90 67.50 66.66 67.46 1,598,387 +0.50(+0.75%)
Jun 10, 2014 66.69 67.19 66.46 66.96 1,554,655 +0.05(+0.07%)
Jun 06, 2014 65.99 67.32 65.69 66.91 3,630,237 +1.44(+2.20%)
Jun 05, 2014 64.30 65.62 63.92 65.47 2,024,940 +1.30(+2.03%)
Jun 04, 2014 64.10 64.73 63.62 64.17 2,675,597 +0.08(+0.12%)
Jun 03, 2014 64.19 64.46 63.49 64.09 3,005,917 -0.55(-0.85%)
Jun 02, 2014 64.54 65.04 63.68 64.64 1,425,368 +0.10(+0.15%)
May 30, 2014 65.75 65.75 64.17 64.54 2,444,139 -0.91(-1.39%)
May 29, 2014 64.93 65.82 64.93 65.45 2,051,309 +0.61(+0.94%)
May 28, 2014 65.43 65.48 64.79 64.84 2,194,603 -0.41(-0.63%)
May 27, 2014 64.64 65.49 64.61 65.25 2,150,463 +0.95(+1.48%)
May 23, 2014 63.33 64.30 64.30 64.30 2,281,900 +0.86(+1.36%)
May 22, 2014 62.29 63.45 61.91 63.44 1,030,418 +0.97(+1.55%)
May 21, 2014 61.73 62.66 61.53 62.47 1,414,109 +0.76(+1.23%)
May 20, 2014 62.12 62.45 61.42 61.71 1,847,764 -0.49(-0.79%)
May 19, 2014 61.27 62.84 61.26 62.20 2,793,485 +0.56(+0.91%)
May 16, 2014 60.65 61.69 59.93 61.64 3,651,241 +1.44(+2.39%)
May 15, 2014 60.71 60.95 59.56 60.20 5,671,292 -0.68(-1.12%)
May 14, 2014 59.95 61.35 59.95 60.88 2,495,742 +0.07(+0.12%)
May 13, 2014 60.81 60.97 60.14 60.81 2,937,183 +0.11(+0.18%)
May 12, 2014 59.77 61.04 59.74 60.70 2,823,718 +1.11(+1.86%)
May 09, 2014 59.14 59.61 58.17 59.59 3,607,876 +0.51(+0.86%)
May 08, 2014 58.34 60.61 57.90 59.08 3,806,663 +0.45(+0.77%)
May 07, 2014 59.56 59.68 57.15 58.63 7,035,933 -0.81(-1.36%)
May 06, 2014 61.15 61.35 59.34 59.44 3,856,756 -2.00(-3.26%)
May 05, 2014 61.20 61.98 60.88 61.44 2,069,948 -0.12(-0.19%)
May 02, 2014 62.86 62.97 61.53 61.56 2,365,346 -1.03(-1.65%)
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.