Adobe Systems (NQ: ADBE )

621.63 USD -0.07 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 263.51 263.51 263.51 0 -2.92(-1.10%)
Aug 30, 2018 266.72 269.05 265.50 266.43 2,409,200 -1.93(-0.72%)
Aug 29, 2018 263.00 269.96 262.56 268.36 3,154,576 +5.32(+2.02%)
Aug 28, 2018 263.70 263.70 261.03 263.04 1,866,969 +0.64(+0.24%)
Aug 27, 2018 263.00 263.70 259.39 262.40 2,433,033 +0.89(+0.34%)
Aug 24, 2018 258.33 263.39 258.33 261.51 3,862,200 +4.51(+1.75%)
Aug 23, 2018 254.62 258.33 254.47 257.00 2,984,182 +1.46(+0.57%)
Aug 22, 2018 250.59 256.16 250.36 255.54 1,895,330 +4.04(+1.61%)
Aug 21, 2018 250.45 253.33 250.36 251.50 2,167,920 +1.74(+0.70%)
Aug 20, 2018 246.08 250.37 246.00 249.76 2,901,289 +4.06(+1.65%)
Aug 17, 2018 248.39 249.22 243.71 245.70 2,744,100 -3.19(-1.28%)
Aug 16, 2018 252.79 253.30 248.10 248.89 2,420,279 -1.63(-0.65%)
Aug 15, 2018 253.80 255.83 248.02 250.52 2,744,650 -5.53(-2.16%)
Aug 14, 2018 254.38 256.25 252.09 256.05 2,099,219 +2.51(+0.99%)
Aug 13, 2018 254.16 256.60 253.30 253.54 1,535,489 -0.16(-0.06%)
Aug 10, 2018 252.00 254.97 251.50 253.70 1,788,900 -0.10(-0.04%)
Aug 09, 2018 254.55 255.75 253.39 253.80 2,092,032 -0.03(-0.01%)
Aug 08, 2018 252.95 254.57 251.63 253.83 1,589,753 +0.44(+0.17%)
Aug 07, 2018 254.50 255.16 252.45 253.39 1,885,363 -0.72(-0.28%)
Aug 06, 2018 252.74 254.88 251.54 254.11 1,535,287 +0.83(+0.33%)
Aug 03, 2018 252.57 254.39 249.48 253.28 2,100,200 +1.06(+0.42%)
Aug 02, 2018 245.70 252.57 245.00 252.22 2,395,343 +4.21(+1.70%)
Aug 01, 2018 245.00 248.76 244.24 248.01 3,185,244 +3.33(+1.36%)
Jul 31, 2018 244.93 246.80 241.16 244.68 2,939,228 +2.36(+0.97%)
Jul 30, 2018 254.42 254.76 240.10 242.32 5,496,073 -12.49(-4.90%)
Jul 27, 2018 262.05 262.86 253.05 254.81 3,030,800 -7.12(-2.72%)
Jul 26, 2018 263.80 258.49 261.93 2,265,761 -1.24(-0.47%)
Jul 25, 2018 258.35 263.50 257.83 263.17 2,345,577 +5.68(+2.21%)
Jul 24, 2018 261.04 262.73 255.93 257.49 2,433,299 -1.98(-0.76%)
Jul 23, 2018 260.14 256.38 259.47 1,934,794 +1.93(+0.75%)
Jul 20, 2018 258.17 259.45 256.74 257.54 2,224,270 -0.14(-0.05%)
Jul 19, 2018 258.00 259.60 256.36 257.68 1,979,837 -2.10(-0.81%)
Jul 18, 2018 257.86 260.94 256.54 259.78 2,637,027 +1.47(+0.57%)
Jul 17, 2018 252.68 258.68 250.71 258.31 2,551,579 +3.63(+1.43%)
Jul 16, 2018 258.63 259.04 253.83 254.68 2,164,850 -3.91(-1.51%)
Jul 13, 2018 259.51 258.59 3,934,327 +3.72(+1.46%)
Jul 12, 2018 249.94 255.05 249.38 254.87 2,759,750 +6.75(+2.72%)
Jul 11, 2018 249.74 248.63 248.12 1,730,085 -0.51(-0.21%)
Jul 10, 2018 250.47 250.85 248.21 248.63 2,009,549 -1.14(-0.46%)
Jul 09, 2018 249.90 250.66 246.37 249.77 2,169,848 +1.58(+0.64%)
Jul 06, 2018 244.48 248.72 243.25 248.19 1,889,695 +4.01(+1.64%)
Jul 05, 2018 243.04 244.62 242.14 244.18 1,829,955 +2.17(+0.90%)
Jul 03, 2018 242.01 242.01 242.01 0 -1.25(-0.51%)
Jul 02, 2018 241.05 243.33 239.60 243.26 4,127,360 -0.55(-0.23%)
Jun 29, 2018 241.88 245.49 241.50 243.81 3,774,674 +4.00(+1.67%)
Jun 28, 2018 236.59 241.82 236.44 239.81 2,217,340 +2.13(+0.90%)
Jun 27, 2018 243.46 244.98 237.51 237.68 3,499,324 -4.57(-1.89%)
Jun 26, 2018 240.67 244.23 239.66 242.25 2,997,663 +2.57(+1.07%)
Jun 25, 2018 240.15 241.96 235.87 239.68 4,575,235 -3.95(-1.62%)
Jun 22, 2018 248.11 248.80 243.26 243.63 4,124,488 -5.20(-2.09%)
Jun 21, 2018 252.00 252.72 247.57 248.83 2,639,501 -2.41(-0.96%)
Jun 20, 2018 253.50 254.80 250.98 251.24 2,576,731 -0.50(-0.20%)
Jun 19, 2018 251.83 253.65 247.90 251.74 3,532,075 -3.95(-1.54%)
Jun 18, 2018 250.52 256.77 249.80 255.69 3,762,443 +3.87(+1.54%)
Jun 15, 2018 253.87 258.10 251.82 9,052,820 -6.28(-2.43%)
Jun 14, 2018 257.15 258.91 256.58 258.10 5,593,607 +1.97(+0.77%)
Jun 13, 2018 253.70 257.90 253.65 256.13 3,588,995 +3.54(+1.40%)
Jun 12, 2018 252.65 254.80 251.13 252.59 3,506,121 +1.59(+0.63%)
Jun 11, 2018 251.76 253.48 250.12 251.00 2,868,178 -0.21(-0.08%)
Jun 08, 2018 246.86 251.66 245.83 251.21 2,880,597 +3.70(+1.49%)
Jun 07, 2018 253.24 254.05 244.13 247.51 4,166,911 -6.44(-2.54%)
Jun 06, 2018 254.07 251.50 253.95 3,963,608 +1.25(+0.49%)
Jun 05, 2018 254.00 254.06 251.11 252.70 2,677,138 -0.64(-0.25%)
Jun 04, 2018 252.85 254.46 251.10 253.34 3,058,003 +2.03(+0.81%)
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.