Adobe Systems (NQ: ADBE )

504.60 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 32.23 32.75 32.01 32.44 4,030,188 +0.39(+1.22%)
Aug 30, 2006 31.81 32.13 31.75 32.05 4,485,977 +0.19(+0.60%)
Aug 29, 2006 32.92 32.98 31.51 31.86 6,086,186 -1.00(-3.04%)
Aug 28, 2006 32.43 33.00 32.26 32.86 2,565,168 +0.33(+1.01%)
Aug 25, 2006 32.41 32.96 32.41 32.53 2,143,794 -0.10(-0.31%)
Aug 24, 2006 32.73 32.77 32.27 32.63 1,806,903 +0.22(+0.68%)
Aug 23, 2006 32.91 32.99 32.14 32.41 2,674,195 -0.37(-1.13%)
Aug 22, 2006 33.17 33.47 32.31 32.78 5,448,007 -0.40(-1.21%)
Aug 21, 2006 33.80 33.99 33.18 33.18 3,575,466 -0.89(-2.61%)
Aug 18, 2006 34.00 34.55 33.76 34.07 3,989,854 +0.06(+0.18%)
Aug 17, 2006 33.75 34.19 33.45 34.01 5,096,722 +0.02(+0.06%)
Aug 16, 2006 34.00 34.12 33.28 33.99 4,766,347 +0.04(+0.11%)
Aug 15, 2006 32.70 34.00 32.64 33.95 6,187,865 +1.44(+4.44%)
Aug 14, 2006 32.19 32.89 31.90 32.51 3,625,106 +0.66(+2.07%)
Aug 11, 2006 32.07 32.27 31.52 31.85 3,479,892 -0.35(-1.09%)
Aug 10, 2006 31.53 32.37 31.44 32.20 3,007,197 +0.75(+2.38%)
Aug 09, 2006 32.14 32.49 31.35 31.45 3,553,666 -0.50(-1.56%)
Aug 08, 2006 32.01 32.70 31.71 31.95 4,080,272 +0.16(+0.50%)
Aug 07, 2006 31.63 32.00 31.13 31.79 3,815,175 +0.07(+0.22%)
Aug 04, 2006 32.60 32.74 31.50 31.72 5,481,633 -0.81(-2.49%)
Aug 03, 2006 31.55 32.65 31.30 32.53 6,355,729 +0.25(+0.77%)
Aug 02, 2006 30.00 32.58 29.99 32.28 12,150,113 +3.94(+13.90%)
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.