Adobe Systems (NQ: ADBE )

620.51 USD +3.98 (+0.65%)
Streaming Delayed Price Updated: 10:33 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 42.58 43.14 42.50 42.73 3,381,311 -0.20(-0.47%)
Dec 28, 2007 42.81 43.05 42.53 42.93 4,000,561 +0.59(+1.39%)
Dec 27, 2007 43.11 43.19 42.25 42.34 4,286,570 -0.78(-1.81%)
Dec 26, 2007 43.10 43.24 42.71 43.12 4,655,520 +0.28(+0.65%)
Dec 24, 2007 42.77 43.12 42.20 42.84 3,104,001 +0.66(+1.56%)
Dec 21, 2007 42.53 42.65 41.66 42.18 10,437,848 +0.01(+0.02%)
Dec 20, 2007 41.94 42.36 41.55 42.17 6,227,382 +0.30(+0.72%)
Dec 19, 2007 42.09 42.25 41.36 41.87 7,207,795 -0.16(-0.38%)
Dec 18, 2007 42.17 43.97 41.58 42.03 17,588,216 +1.13(+2.76%)
Dec 17, 2007 41.79 41.94 40.59 40.90 12,217,087 -1.21(-2.87%)
Dec 14, 2007 43.60 43.75 41.97 42.11 9,508,904 -1.79(-4.08%)
Dec 13, 2007 43.50 44.09 43.48 43.90 4,995,517 +0.36(+0.83%)
Dec 12, 2007 43.87 44.19 42.94 43.54 6,304,461 +0.27(+0.62%)
Dec 11, 2007 44.49 44.70 43.00 43.27 7,853,237 -1.35(-3.03%)
Dec 10, 2007 44.50 44.79 44.24 44.62 4,767,238 +0.25(+0.56%)
Dec 07, 2007 44.30 44.54 43.87 44.37 3,709,376 -0.17(-0.38%)
Dec 06, 2007 44.20 44.64 43.71 44.54 5,545,229 +0.64(+1.46%)
Dec 05, 2007 43.93 44.29 43.61 43.90 5,883,809 +0.58(+1.34%)
Dec 04, 2007 42.22 43.65 42.22 43.32 6,540,169 +0.63(+1.48%)
Dec 03, 2007 41.87 43.10 41.85 42.69 9,153,329 +0.55(+1.31%)
Nov 30, 2007 43.01 43.14 41.80 42.14 6,695,965 -0.61(-1.43%)
Nov 29, 2007 42.18 42.96 42.00 42.75 5,094,476 +0.72(+1.71%)
Nov 28, 2007 41.30 42.36 41.07 42.03 6,274,952 +0.96(+2.34%)
Nov 27, 2007 41.03 41.58 40.40 41.07 6,877,015 +0.17(+0.42%)
Nov 26, 2007 41.69 41.99 40.81 40.90 6,202,141 -1.01(-2.41%)
Nov 23, 2007 41.90 42.00 41.27 41.91 1,747,041 +0.07(+0.17%)
Nov 21, 2007 41.87 42.44 41.47 41.84 4,771,565 -0.46(-1.09%)
Nov 20, 2007 42.71 42.80 41.53 42.30 7,339,761 -0.17(-0.40%)
Nov 19, 2007 41.95 42.85 41.75 42.47 10,280,341 +0.28(+0.66%)
Nov 16, 2007 41.40 42.52 41.13 42.19 16,459,578 +1.37(+3.36%)
Nov 15, 2007 41.00 41.69 40.53 40.82 9,575,714 -0.20(-0.49%)
Nov 14, 2007 41.35 42.06 40.59 41.02 13,247,074 +0.16(+0.39%)
Nov 13, 2007 41.00 41.36 39.56 40.86 32,005,607 -1.33(-3.15%)
Nov 12, 2007 43.34 43.34 42.13 42.19 9,919,331 -1.05(-2.43%)
Nov 09, 2007 43.84 44.13 43.05 43.24 10,345,663 -1.79(-3.98%)
Nov 08, 2007 46.10 46.19 44.02 45.03 11,533,807 -1.14(-2.47%)
Nov 07, 2007 47.15 47.31 46.17 46.17 6,622,200 -1.46(-3.07%)
Nov 06, 2007 47.85 48.27 47.10 47.63 5,025,050 -0.07(-0.15%)
Nov 05, 2007 47.58 47.88 46.90 47.70 5,201,905 -0.18(-0.38%)
Nov 02, 2007 47.49 48.00 47.08 47.88 6,579,441 +0.96(+2.05%)
Nov 01, 2007 47.75 47.86 46.89 46.92 5,652,739 -0.98(-2.05%)
Oct 31, 2007 47.45 47.90 46.81 47.90 6,175,966 +0.35(+0.74%)
Oct 30, 2007 47.39 47.80 47.15 47.55 5,106,056 +0.55(+1.17%)
Oct 29, 2007 47.20 47.26 46.42 47.00 6,129,645 +0.00(+0.00%)
Oct 26, 2007 47.71 48.00 46.73 47.00 6,726,635 -0.20(-0.42%)
Oct 25, 2007 48.01 48.47 46.90 47.20 7,042,503 -0.80(-1.67%)
Oct 24, 2007 47.55 48.00 46.71 48.00 6,641,941 +0.25(+0.52%)
Oct 23, 2007 47.26 47.81 47.00 47.75 5,460,204 +0.63(+1.34%)
Oct 22, 2007 46.22 47.16 46.00 47.12 5,491,000 +0.85(+1.84%)
Oct 19, 2007 47.08 47.52 46.25 46.27 9,984,903 -0.84(-1.78%)
Oct 18, 2007 45.97 47.43 45.76 47.11 8,384,800 +1.14(+2.48%)
Oct 17, 2007 45.84 46.32 45.17 45.97 7,206,923 +0.30(+0.66%)
Oct 16, 2007 45.65 45.88 45.34 45.67 5,271,998 -0.04(-0.09%)
Oct 15, 2007 45.91 46.04 45.22 45.71 5,752,553 -0.41(-0.89%)
Oct 12, 2007 45.89 46.32 45.39 46.12 5,627,211 +0.63(+1.38%)
Oct 11, 2007 45.75 46.19 45.37 45.49 11,532,582 -0.09(-0.20%)
Oct 10, 2007 44.90 45.69 44.64 45.58 7,339,439 +0.61(+1.36%)
Oct 09, 2007 45.00 45.35 44.41 44.97 7,259,240 -0.02(-0.04%)
Oct 08, 2007 44.64 45.00 44.40 44.99 5,424,837 +0.35(+0.78%)
Oct 05, 2007 44.40 44.80 44.10 44.64 7,249,979 +0.39(+0.88%)
Oct 04, 2007 44.00 44.49 43.84 44.25 7,487,407 +0.27(+0.61%)
Oct 03, 2007 43.98 44.36 43.77 43.98 5,511,861 -0.25(-0.57%)
Oct 02, 2007 44.05 44.49 43.75 44.23 5,045,739 +0.23(+0.52%)
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.