Adobe Systems (NQ: ADBE )

657.80 USD -7.31 (-1.10%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 34.55 34.70 34.05 34.65 4,792,576 +0.09(+0.26%)
Feb 25, 2010 33.80 34.59 33.54 34.56 7,735,478 +0.01(+0.03%)
Feb 24, 2010 33.63 34.63 33.56 34.55 9,545,142 +1.11(+3.32%)
Feb 23, 2010 33.68 33.82 33.20 33.44 7,905,988 -0.26(-0.77%)
Feb 22, 2010 34.21 34.21 33.51 33.70 6,119,722 -0.18(-0.53%)
Feb 19, 2010 33.80 34.16 33.56 33.88 12,323,988 +0.64(+1.93%)
Feb 18, 2010 32.47 33.33 32.47 33.24 9,614,359 +0.91(+2.81%)
Feb 17, 2010 32.16 32.43 31.96 32.33 9,212,968 +0.52(+1.63%)
Feb 16, 2010 31.50 31.87 31.28 31.81 9,113,617 +0.36(+1.14%)
Feb 12, 2010 32.25 31.45 31.45 31.45 21,221,400 -1.19(-3.65%)
Feb 11, 2010 32.60 33.16 32.28 32.64 10,125,393 -0.12(-0.37%)
Feb 10, 2010 33.45 33.55 32.57 32.76 9,591,999 +0.45(+1.39%)
Feb 09, 2010 32.60 32.66 31.91 32.31 8,047,643 +0.26(+0.81%)
Feb 08, 2010 32.77 32.79 32.02 32.05 8,615,513 -0.72(-2.20%)
Feb 05, 2010 32.43 32.80 31.85 32.77 11,881,405 +0.53(+1.64%)
Feb 04, 2010 32.88 32.96 32.20 32.24 9,450,209 -0.74(-2.24%)
Feb 03, 2010 32.85 33.43 32.54 32.98 6,731,911 +0.00(+0.00%)
Feb 02, 2010 32.54 33.13 32.31 32.98 5,735,692 +0.50(+1.54%)
Feb 01, 2010 32.39 32.54 32.06 32.48 8,693,889 +0.18(+0.56%)
Jan 29, 2010 32.95 33.24 32.17 32.30 8,377,801 -0.59(-1.79%)
Jan 28, 2010 33.29 33.66 32.48 32.89 6,417,751 -0.25(-0.75%)
Jan 27, 2010 33.68 33.68 32.65 33.14 9,896,833 -0.80(-2.36%)
Jan 26, 2010 33.81 34.29 33.62 33.94 5,356,277 -0.22(-0.64%)
Jan 25, 2010 34.63 34.98 33.97 34.16 6,961,426 -0.22(-0.64%)
Jan 22, 2010 35.62 35.82 34.35 34.38 7,721,292 -1.44(-4.02%)
Jan 21, 2010 36.49 36.65 35.46 35.82 7,404,305 -0.67(-1.84%)
Jan 20, 2010 36.37 36.51 35.62 36.49 6,258,410 -0.46(-1.24%)
Jan 19, 2010 35.87 37.02 35.81 36.95 5,964,058 +1.08(+3.01%)
Jan 15, 2010 35.92 35.87 35.87 35.87 6,732,300 -0.03(-0.08%)
Jan 14, 2010 36.13 36.51 35.79 35.90 4,536,191 -0.38(-1.05%)
Jan 13, 2010 35.83 36.36 35.60 36.28 3,660,011 +0.62(+1.74%)
Jan 12, 2010 36.14 36.14 35.38 35.66 5,073,882 -0.55(-1.52%)
Jan 11, 2010 36.68 36.77 35.95 36.21 4,901,318 -0.48(-1.31%)
Jan 08, 2010 36.75 36.97 36.34 36.69 5,429,158 -0.20(-0.54%)
Jan 07, 2010 37.41 37.59 36.81 36.89 5,576,649 -0.73(-1.94%)
Jan 06, 2010 37.33 37.74 37.20 37.62 5,209,045 -0.08(-0.21%)
Jan 05, 2010 37.04 37.80 36.87 37.70 7,108,727 +0.61(+1.64%)
Jan 04, 2010 36.65 37.30 36.65 37.09 4,710,112 +0.31(+0.84%)
Dec 31, 2009 37.17 36.78 36.78 36.78 2,900,400 -0.40(-1.08%)
Dec 30, 2009 37.03 37.50 37.03 37.18 2,124,034 -0.03(-0.08%)
Dec 29, 2009 37.14 37.34 36.97 37.21 3,093,198 +0.02(+0.05%)
Dec 28, 2009 37.18 37.42 36.97 37.19 2,573,464 +0.02(+0.05%)
Dec 24, 2009 36.95 37.17 36.81 37.17 1,349,993 +0.24(+0.65%)
Dec 23, 2009 37.37 37.37 36.86 36.93 5,559,504 -0.41(-1.10%)
Dec 22, 2009 37.35 37.50 37.20 37.34 3,192,196 +0.06(+0.16%)
Dec 21, 2009 37.38 37.68 37.04 37.28 5,031,815 -0.06(-0.16%)
Dec 18, 2009 37.25 37.47 37.02 37.34 9,334,728 +0.33(+0.89%)
Dec 17, 2009 37.46 37.52 36.99 37.01 6,562,790 -0.85(-2.25%)
Dec 16, 2009 36.87 38.20 36.87 37.86 15,618,700 +1.50(+4.13%)
Dec 15, 2009 35.58 36.66 35.50 36.36 8,003,770 +0.58(+1.62%)
Dec 14, 2009 35.56 35.84 35.31 35.78 5,446,501 +0.40(+1.13%)
Dec 11, 2009 35.90 35.98 35.15 35.38 4,389,302 -0.42(-1.17%)
Dec 10, 2009 35.81 36.15 35.63 35.80 3,884,417 -0.05(-0.14%)
Dec 09, 2009 35.85 36.00 35.26 35.85 4,421,408 -0.23(-0.64%)
Dec 08, 2009 36.03 36.27 35.58 36.08 3,863,169 -0.29(-0.80%)
Dec 07, 2009 36.46 36.84 36.20 36.37 3,119,497 -0.13(-0.36%)
Dec 04, 2009 36.38 36.94 35.98 36.50 4,433,199 +0.50(+1.39%)
Dec 03, 2009 36.42 36.84 36.00 36.00 3,681,220 -0.50(-1.37%)
Dec 02, 2009 36.53 36.91 36.36 36.50 3,645,646 +0.10(+0.27%)
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.