Adobe Systems (NQ: ADBE )

488.50 USD +4.90 (+1.01%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 32.65 32.93 32.39 32.44 4,017,901 -0.36(-1.11%)
Sep 27, 2012 32.67 32.94 32.43 32.80 3,487,590 +0.27(+0.83%)
Sep 26, 2012 32.91 32.98 32.42 32.53 3,406,074 -0.37(-1.11%)
Sep 25, 2012 33.70 33.75 32.87 32.90 6,121,925 -0.52(-1.56%)
Sep 24, 2012 33.39 33.76 33.26 33.42 5,348,225 -0.42(-1.23%)
Sep 21, 2012 34.36 34.49 33.47 33.83 8,794,348 -0.70(-2.03%)
Sep 20, 2012 33.25 34.55 33.00 34.53 12,398,357 +1.41(+4.26%)
Sep 19, 2012 32.80 33.17 32.46 33.12 7,776,021 +0.55(+1.69%)
Sep 18, 2012 33.23 33.26 32.49 32.57 5,954,631 -0.84(-2.51%)
Sep 17, 2012 33.29 33.42 32.99 33.41 3,407,646 +0.07(+0.21%)
Sep 14, 2012 32.93 33.38 32.74 33.34 3,862,262 +0.53(+1.62%)
Sep 13, 2012 32.49 33.07 32.32 32.81 4,195,144 +0.39(+1.20%)
Sep 12, 2012 32.59 32.88 32.33 32.42 3,564,727 -0.01(-0.03%)
Sep 11, 2012 32.06 32.59 31.94 32.43 3,929,157 +0.30(+0.93%)
Sep 10, 2012 32.36 32.57 32.11 32.13 3,865,277 -0.33(-1.02%)
Sep 07, 2012 32.83 32.89 32.39 32.46 3,581,208 -0.33(-1.01%)
Sep 06, 2012 32.26 32.98 32.26 32.79 4,577,199 +0.53(+1.64%)
Sep 05, 2012 31.39 32.26 31.26 32.26 6,289,531 +0.82(+2.62%)
Sep 04, 2012 31.24 31.51 31.01 31.43 4,419,740 +0.16(+0.53%)
Aug 31, 2012 31.65 31.90 31.00 31.27 5,966,218 -0.19(-0.60%)
Aug 30, 2012 31.77 31.85 31.35 31.46 3,174,779 -0.50(-1.56%)
Aug 29, 2012 32.14 32.24 31.61 31.96 4,560,815 -0.36(-1.11%)
Aug 27, 2012 32.47 32.75 32.30 32.32 4,457,363 +0.06(+0.19%)
Aug 24, 2012 32.58 32.58 31.83 32.26 8,759,571 -1.24(-3.70%)
Aug 23, 2012 33.66 33.80 33.35 33.50 2,566,667 -0.34(-1.00%)
Aug 22, 2012 33.74 33.98 33.62 33.84 2,870,912 +0.09(+0.27%)
Aug 21, 2012 33.78 34.09 33.60 33.75 3,493,177 -0.17(-0.50%)
Aug 20, 2012 33.66 33.94 33.36 33.92 3,464,944 +0.12(+0.36%)
Aug 17, 2012 33.73 33.91 33.42 33.80 3,822,902 +0.15(+0.45%)
Aug 16, 2012 32.89 33.72 32.87 33.65 4,019,964 +0.74(+2.25%)
Aug 15, 2012 32.24 32.95 32.12 32.91 3,632,230 +0.80(+2.51%)
Aug 14, 2012 32.51 32.55 32.00 32.10 2,712,416 -0.17(-0.51%)
Aug 13, 2012 32.48 32.55 32.09 32.27 2,433,874 -0.37(-1.13%)
Aug 10, 2012 32.57 32.69 32.43 32.64 2,975,772 -0.01(-0.03%)
Aug 09, 2012 32.60 32.94 32.42 32.65 4,344,315 +0.14(+0.43%)
Aug 08, 2012 32.19 32.64 32.19 32.51 2,156,617 +0.14(+0.43%)
Aug 07, 2012 32.24 32.58 32.22 32.37 2,568,970 +0.23(+0.72%)
Aug 06, 2012 32.02 32.32 32.01 32.14 2,910,546 +0.12(+0.37%)
Aug 03, 2012 31.15 32.06 31.05 32.02 3,617,047 +1.44(+4.71%)
Aug 02, 2012 30.46 30.83 30.25 30.58 2,639,980 -0.11(-0.36%)
Aug 01, 2012 31.05 31.17 30.64 30.69 2,738,740 -0.19(-0.62%)
Jul 31, 2012 30.99 31.27 30.84 30.88 2,662,853 -0.13(-0.42%)
Jul 30, 2012 31.89 31.95 30.92 31.01 4,261,193 -0.88(-2.77%)
Jul 27, 2012 31.26 32.00 31.17 31.89 3,312,890 +0.95(+3.07%)
Jul 26, 2012 30.85 31.41 30.49 30.95 3,644,222 +0.62(+2.03%)
Jul 25, 2012 30.06 30.52 29.98 30.33 3,003,612 +0.32(+1.05%)
Jul 24, 2012 30.67 30.75 29.81 30.01 2,866,346 -0.62(-2.04%)
Jul 23, 2012 30.81 30.82 30.23 30.64 2,689,717 -0.74(-2.36%)
Jul 20, 2012 31.93 32.05 31.35 31.38 4,063,476 -0.51(-1.58%)
Jul 19, 2012 31.51 32.11 31.41 31.89 3,645,657 +0.46(+1.45%)
Jul 18, 2012 30.65 31.57 30.55 31.43 3,124,336 +0.78(+2.54%)
Jul 17, 2012 30.71 30.71 29.98 30.65 3,313,913 +0.25(+0.82%)
Jul 16, 2012 30.65 30.65 30.24 30.40 1,879,587 -0.25(-0.82%)
Jul 13, 2012 30.18 30.77 30.06 30.65 2,718,954 +0.51(+1.69%)
Jul 12, 2012 30.11 30.31 29.52 30.14 4,716,788 -0.06(-0.20%)
Jul 11, 2012 30.51 30.51 29.97 30.20 2,611,675 -0.24(-0.79%)
Jul 10, 2012 30.70 30.88 30.21 30.44 4,084,634 +0.01(+0.03%)
Jul 09, 2012 31.29 31.53 30.40 30.43 5,342,899 -0.94(-3.00%)
Jul 06, 2012 32.20 32.48 31.22 31.37 5,272,691 -1.16(-3.57%)
Jul 05, 2012 32.22 32.68 32.19 32.53 2,972,908 +0.02(+0.06%)
Jul 03, 2012 32.01 32.51 32.01 32.51 2,107,779 +0.32(+0.99%)
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.