Adobe Systems (NQ: ADBE )

657.41 USD -12.44 (-1.86%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 36.76 37.12 36.61 36.96 3,348,258 +0.04(+0.11%)
Dec 29, 2005 36.95 37.35 36.83 36.92 3,277,714 +0.05(+0.14%)
Dec 28, 2005 36.98 37.26 36.60 36.87 2,472,100 -0.07(-0.19%)
Dec 27, 2005 37.45 37.65 36.86 36.94 2,766,900 -0.17(-0.46%)
Dec 23, 2005 37.70 37.91 36.91 37.11 3,496,456 -0.34(-0.91%)
Dec 22, 2005 37.45 37.91 36.92 37.45 4,699,293 +0.00(+0.00%)
Dec 21, 2005 37.96 38.62 37.35 37.45 5,591,665 -0.62(-1.63%)
Dec 20, 2005 38.12 38.40 37.45 38.07 8,891,538 -0.38(-0.99%)
Dec 19, 2005 38.51 39.11 38.31 38.45 10,342,413 -0.37(-0.95%)
Dec 16, 2005 36.98 39.48 36.93 38.82 28,749,244 +3.89(+11.14%)
Dec 15, 2005 34.87 34.93 33.75 34.93 10,823,418 +0.41(+1.19%)
Dec 14, 2005 34.44 34.99 34.29 34.52 5,538,390 -0.02(-0.06%)
Dec 13, 2005 35.58 35.66 34.33 34.54 9,613,252 -0.72(-2.04%)
Dec 12, 2005 35.89 36.49 34.84 35.26 7,999,382 -0.34(-0.96%)
Dec 09, 2005 36.20 36.36 35.14 35.60 6,159,497 -0.53(-1.47%)
Dec 08, 2005 36.74 36.74 35.66 36.13 4,992,895 -0.34(-0.93%)
Dec 07, 2005 36.90 37.09 35.74 36.47 8,673,749 -0.52(-1.41%)
Dec 06, 2005 35.70 37.25 35.70 36.99 15,724,424 +1.74(+4.94%)
Dec 05, 2005 34.60 35.45 34.49 35.25 24,980,153 +0.28(+0.80%)
Dec 02, 2005 33.98 35.68 33.82 34.97 18,389,275 +1.09(+3.22%)
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.