Adobe Systems (NQ: ADBE )

603.64 USD -19.07 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 69.89 70.25 69.27 70.12 2,949,402 +1.55(+2.26%)
Oct 30, 2014 67.23 68.61 67.23 68.57 1,896,316 +0.64(+0.94%)
Oct 29, 2014 68.21 68.68 67.52 67.93 2,054,404 -0.44(-0.64%)
Oct 28, 2014 67.45 68.51 67.20 68.37 1,951,060 +1.34(+2.00%)
Oct 27, 2014 66.84 67.34 67.01 67.03 1,490,821 +0.02(+0.03%)
Oct 24, 2014 66.26 67.08 65.50 67.01 1,391,572 +1.09(+1.65%)
Oct 23, 2014 65.62 66.40 65.17 65.92 1,783,779 +0.88(+1.35%)
Oct 22, 2014 66.31 66.49 65.02 65.04 2,363,348 -1.39(-2.09%)
Oct 21, 2014 64.84 66.56 64.51 66.43 3,229,897 +1.75(+2.70%)
Oct 20, 2014 64.25 64.73 63.70 64.68 4,266,231 +0.16(+0.25%)
Oct 17, 2014 63.46 65.13 63.46 64.52 6,540,794 +1.66(+2.64%)
Oct 16, 2014 60.72 63.72 60.72 62.86 6,639,958 +0.67(+1.08%)
Oct 15, 2014 59.61 62.65 58.51 62.19 8,333,625 +1.31(+2.15%)
Oct 14, 2014 62.17 62.30 60.69 60.88 4,189,537 -0.80(-1.30%)
Oct 13, 2014 63.01 63.35 61.53 61.68 4,822,097 -1.61(-2.54%)
Oct 10, 2014 65.37 65.58 63.29 63.29 4,647,988 -2.37(-3.61%)
Oct 09, 2014 67.83 67.96 65.48 65.66 3,376,811 -2.33(-3.43%)
Oct 08, 2014 66.00 68.09 65.41 67.99 3,562,500 +2.03(+3.08%)
Oct 07, 2014 67.40 67.63 65.93 65.96 3,308,165 -1.71(-2.53%)
Oct 06, 2014 68.56 68.80 67.45 67.67 1,586,176 -0.73(-1.07%)
Oct 03, 2014 67.59 68.67 67.59 68.40 2,874,110 +1.34(+2.00%)
Oct 02, 2014 67.83 67.95 66.15 67.06 3,936,898 -0.48(-0.71%)
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.