Adobe Systems (NQ: ADBE )

479.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:40 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.25 26.32 25.70 26.15 17,408,166 +0.11(+0.42%)
Sep 29, 2010 26.27 26.34 26.00 26.04 14,187,344 -0.24(-0.91%)
Sep 28, 2010 26.91 26.92 26.13 26.28 25,302,936 -0.60(-2.23%)
Sep 27, 2010 26.88 27.08 26.63 26.88 11,296,212 +0.00(+0.01%)
Sep 24, 2010 26.68 26.92 26.42 26.88 23,952,024 +0.47(+1.77%)
Sep 23, 2010 26.58 26.84 26.29 26.41 31,763,882 -0.26(-0.97%)
Sep 22, 2010 25.89 26.85 25.81 26.67 108,666,860 -6.27(-19.03%)
Sep 21, 2010 33.66 33.68 32.84 32.94 24,830,161 -0.17(-0.51%)
Sep 20, 2010 33.34 33.50 32.88 33.11 8,432,536 +0.33(+1.01%)
Sep 17, 2010 33.13 33.38 32.67 32.78 11,075,363 +0.02(+0.06%)
Sep 15, 2010 32.26 32.77 32.14 32.76 4,407,260 +0.29(+0.88%)
Sep 14, 2010 32.08 32.87 32.08 32.47 6,011,193 +0.23(+0.73%)
Sep 13, 2010 32.29 32.55 31.96 32.24 6,416,701 +0.04(+0.12%)
Sep 10, 2010 32.56 32.64 31.86 32.20 15,942,996 -0.66(-2.01%)
Sep 09, 2010 31.90 33.23 31.30 32.86 38,723,916 +3.55(+12.11%)
Sep 08, 2010 29.32 29.62 29.23 29.31 5,205,537 +0.14(+0.48%)
Sep 07, 2010 29.48 29.57 29.10 29.17 4,154,080 -0.32(-1.09%)
Sep 03, 2010 29.66 29.91 29.25 29.49 6,035,562 +0.07(+0.24%)
Sep 02, 2010 29.00 29.42 28.86 29.42 6,125,513 +0.57(+1.98%)
Sep 01, 2010 28.14 28.90 27.89 28.85 6,116,291 +1.15(+4.15%)
Aug 31, 2010 27.73 27.97 27.50 27.70 8,491,056 -0.09(-0.32%)
Aug 30, 2010 27.79 28.10 27.63 27.79 4,870,290 -0.19(-0.68%)
Aug 27, 2010 27.48 28.06 27.02 27.98 7,342,340 +0.60(+2.19%)
Aug 26, 2010 27.65 27.78 27.12 27.38 12,818,113 -0.10(-0.36%)
Aug 25, 2010 27.59 27.80 27.42 27.48 12,705,954 -0.45(-1.61%)
Aug 24, 2010 27.56 28.06 27.29 27.93 7,822,397 +0.11(+0.40%)
Aug 23, 2010 28.09 28.38 27.63 27.82 4,413,602 -0.10(-0.36%)
Aug 20, 2010 27.74 28.04 27.41 27.92 5,253,769 +0.23(+0.83%)
Aug 19, 2010 27.87 28.14 27.27 27.69 5,126,645 -0.41(-1.46%)
Aug 18, 2010 27.79 28.27 27.49 28.10 4,006,368 +0.15(+0.52%)
Aug 17, 2010 27.50 28.07 27.42 27.95 6,817,403 +0.59(+2.17%)
Aug 16, 2010 27.82 27.84 27.21 27.36 6,334,477 -0.65(-2.32%)
Aug 13, 2010 27.92 28.34 27.86 28.01 6,625,473 -0.07(-0.25%)
Aug 12, 2010 27.80 28.33 27.76 28.08 7,693,953 -0.17(-0.60%)
Aug 11, 2010 28.83 28.85 28.23 28.25 7,505,722 -0.92(-3.15%)
Aug 10, 2010 29.23 29.41 28.76 29.17 4,063,191 -0.35(-1.19%)
Aug 09, 2010 29.40 29.54 29.12 29.52 3,483,321 +0.29(+0.99%)
Aug 06, 2010 29.06 29.42 28.73 29.23 5,149,179 -0.21(-0.71%)
Aug 05, 2010 29.41 29.64 29.24 29.44 4,612,520 -0.26(-0.88%)
Aug 04, 2010 29.14 29.75 29.06 29.70 6,700,517 +0.58(+1.99%)
Aug 03, 2010 29.48 29.49 28.93 29.12 5,651,836 -0.48(-1.62%)
Aug 02, 2010 29.11 29.76 28.90 29.60 5,569,412 +0.88(+3.06%)
Jul 30, 2010 28.40 28.84 28.11 28.72 4,531,420 +0.02(+0.07%)
Jul 29, 2010 28.75 29.10 28.38 28.70 5,320,208 +0.01(+0.03%)
Jul 28, 2010 29.11 29.37 28.59 28.69 4,451,641 -0.53(-1.81%)
Jul 27, 2010 29.20 29.39 28.83 29.22 5,175,310 +0.05(+0.17%)
Jul 26, 2010 29.15 29.28 28.80 29.17 5,061,731 -0.06(-0.21%)
Jul 23, 2010 28.60 29.35 28.54 29.23 7,703,178 +0.65(+2.27%)
Jul 22, 2010 27.91 28.74 27.80 28.58 6,138,482 +0.91(+3.29%)
Jul 21, 2010 27.94 28.28 27.52 27.67 8,322,368 -0.20(-0.72%)
Jul 20, 2010 27.18 27.87 26.94 27.87 5,690,561 +0.20(+0.72%)
Jul 19, 2010 27.50 27.80 27.29 27.67 5,151,880 +0.28(+1.02%)
Jul 16, 2010 28.27 28.29 27.21 27.39 7,254,178 -0.83(-2.94%)
Jul 15, 2010 27.94 28.30 27.72 28.22 4,838,151 +0.19(+0.68%)
Jul 14, 2010 28.17 28.42 27.67 28.03 9,457,100 -0.08(-0.28%)
Jul 13, 2010 27.35 28.43 27.24 28.11 13,577,869 +1.02(+3.77%)
Jul 12, 2010 27.27 27.61 26.94 27.09 7,012,665 -0.11(-0.40%)
Jul 09, 2010 26.86 27.24 26.71 27.20 5,316,975 +0.35(+1.30%)
Jul 08, 2010 26.96 27.05 26.42 26.85 8,851,981 +0.06(+0.22%)
Jul 07, 2010 26.34 26.85 26.20 26.79 11,753,264 +0.45(+1.71%)
Jul 06, 2010 27.18 27.37 26.04 26.34 13,508,277 -0.39(-1.46%)
Jul 02, 2010 26.69 26.99 26.33 26.73 10,420,356 +0.07(+0.26%)
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.