Adobe Systems (NQ: ADBE )

632.37 USD -3.70 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.29 40.05 39.06 39.73 4,903,808 +0.38(+0.97%)
Jan 30, 2006 39.91 40.19 39.16 39.35 4,767,600 -0.73(-1.82%)
Jan 27, 2006 38.77 40.13 38.72 40.08 6,414,331 +1.31(+3.38%)
Jan 26, 2006 38.96 39.45 38.22 38.77 4,958,316 -0.19(-0.49%)
Jan 25, 2006 38.57 39.04 38.14 38.96 4,718,339 -0.17(-0.43%)
Jan 24, 2006 37.95 39.30 37.89 39.13 5,848,109 +1.34(+3.55%)
Jan 23, 2006 38.63 38.86 37.79 37.79 7,288,691 -0.64(-1.67%)
Jan 20, 2006 40.57 40.62 38.27 38.43 6,883,550 -2.03(-5.02%)
Jan 19, 2006 39.71 40.85 39.54 40.46 4,450,001 +0.73(+1.84%)
Jan 18, 2006 38.95 40.10 38.78 39.73 5,466,599 +0.29(+0.74%)
Jan 17, 2006 38.70 39.47 38.62 39.44 4,218,002 +0.60(+1.54%)
Jan 13, 2006 39.64 39.90 38.53 38.84 4,857,871 -0.65(-1.65%)
Jan 12, 2006 39.37 39.97 39.08 39.49 5,970,200 +0.16(+0.41%)
Jan 11, 2006 39.14 39.73 38.50 39.33 6,580,126 +0.72(+1.87%)
Jan 10, 2006 38.10 39.42 38.09 38.61 7,480,745 +0.23(+0.60%)
Jan 09, 2006 39.05 39.06 37.87 38.38 6,244,339 -0.62(-1.59%)
Jan 06, 2006 38.50 39.02 38.45 39.00 8,117,148 +0.93(+2.44%)
Jan 05, 2006 38.26 38.49 37.54 38.07 6,731,357 -0.35(-0.91%)
Jan 04, 2006 38.70 38.80 37.80 38.42 6,941,166 -0.10(-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.