Adobe Systems (NQ: ADBE )

653.10 USD +3.14 (+0.48%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.85 21.60 20.85 21.29 0 +0.24(+1.14%)
Dec 30, 2008 20.60 21.06 20.38 21.05 4,909,506 +0.53(+2.58%)
Dec 29, 2008 21.11 21.15 20.01 20.52 4,958,967 -0.56(-2.66%)
Dec 26, 2008 21.17 21.25 20.87 21.08 1,942,611 -0.05(-0.24%)
Dec 24, 2008 20.75 21.18 20.71 21.13 1,426,616 +0.16(+0.76%)
Dec 23, 2008 21.23 21.42 20.80 20.97 4,399,020 -0.14(-0.66%)
Dec 22, 2008 21.97 21.98 20.66 21.11 5,273,308 -1.02(-4.61%)
Dec 19, 2008 21.40 22.30 21.13 22.13 8,446,987 +0.75(+3.51%)
Dec 18, 2008 21.84 22.09 21.01 21.38 8,861,021 -0.31(-1.43%)
Dec 17, 2008 24.04 24.04 21.32 21.69 15,267,866 -0.63(-2.82%)
Dec 16, 2008 22.13 22.42 20.92 22.32 10,804,214 +0.96(+4.49%)
Dec 15, 2008 22.56 22.72 20.83 21.36 8,272,952 -1.07(-4.77%)
Dec 12, 2008 21.95 22.53 21.33 22.43 6,290,677 +0.24(+1.08%)
Dec 11, 2008 23.37 23.56 22.00 22.19 6,443,638 -1.25(-5.33%)
Dec 10, 2008 23.26 23.88 22.78 23.44 5,825,816 +0.55(+2.40%)
Dec 09, 2008 22.45 23.92 22.39 22.89 7,419,259 +0.29(+1.28%)
Dec 08, 2008 21.85 23.00 21.85 22.60 7,912,016 +0.94(+4.34%)
Dec 05, 2008 20.45 21.84 19.49 21.66 11,494,715 +1.22(+5.97%)
Dec 04, 2008 20.91 21.66 20.00 20.44 18,690,561 -2.10(-9.32%)
Dec 03, 2008 21.62 22.57 21.39 22.54 7,296,268 +0.54(+2.45%)
Dec 02, 2008 21.41 22.25 21.01 22.00 7,271,324 +1.00(+4.76%)
Dec 01, 2008 22.71 22.86 20.95 21.00 8,592,989 -2.16(-9.33%)
Nov 28, 2008 22.87 23.43 22.75 23.16 4,564,006 -0.19(-0.81%)
Nov 26, 2008 21.63 23.59 21.63 23.35 9,062,183 +0.93(+4.15%)
Nov 25, 2008 21.97 22.78 21.50 22.42 13,700,035 +0.69(+3.18%)
Nov 24, 2008 21.84 22.42 21.29 21.73 12,915,519 +0.35(+1.64%)
Nov 21, 2008 21.10 21.41 19.85 21.38 13,488,927 +0.63(+3.04%)
Nov 20, 2008 21.37 22.79 20.71 20.75 10,482,781 -0.88(-4.07%)
Nov 19, 2008 22.54 23.87 21.60 21.63 9,298,782 -1.01(-4.46%)
Nov 18, 2008 22.73 23.16 21.77 22.64 8,217,162 -0.16(-0.70%)
Nov 17, 2008 21.91 23.41 21.51 22.80 10,717,692 +0.46(+2.06%)
Nov 14, 2008 23.99 24.36 22.14 22.34 11,111,490 -1.96(-8.07%)
Nov 13, 2008 21.68 24.38 21.12 24.30 11,851,885 +2.41(+11.01%)
Nov 12, 2008 22.98 23.41 21.84 21.89 11,727,879 -1.75(-7.40%)
Nov 11, 2008 24.77 24.91 23.45 23.64 7,489,008 -1.29(-5.17%)
Nov 10, 2008 25.78 25.84 24.68 24.93 4,765,598 +0.34(+1.38%)
Nov 07, 2008 24.92 25.39 24.07 24.59 7,530,800 +0.03(+0.12%)
Nov 06, 2008 26.76 26.90 24.30 24.56 10,048,750 -2.66(-9.77%)
Nov 05, 2008 28.96 29.08 27.06 27.22 8,438,386 -1.94(-6.65%)
Nov 04, 2008 27.73 29.28 27.50 29.16 8,840,723 +2.00(+7.36%)
Nov 03, 2008 26.74 27.30 26.13 27.16 5,143,712 +0.52(+1.95%)
Oct 31, 2008 27.00 27.21 26.29 26.64 7,816,687 -0.22(-0.82%)
Oct 30, 2008 27.41 27.88 26.25 26.86 9,180,528 +0.06(+0.22%)
Oct 29, 2008 27.39 27.95 26.65 26.80 10,320,925 -0.28(-1.02%)
Oct 28, 2008 24.23 27.15 23.93 27.08 10,344,073 +3.40(+14.34%)
Oct 27, 2008 23.44 24.74 22.83 23.68 8,235,206 -0.21(-0.88%)
Oct 24, 2008 23.00 24.63 22.88 23.89 10,633,651 -1.08(-4.33%)
Oct 23, 2008 25.50 25.60 23.41 24.97 10,769,626 -0.43(-1.69%)
Oct 22, 2008 27.09 27.16 24.56 25.40 9,500,339 -2.19(-7.94%)
Oct 21, 2008 29.00 29.65 27.45 27.59 6,964,583 -1.72(-5.87%)
Oct 20, 2008 27.99 29.38 27.79 29.31 5,387,373 +1.13(+4.01%)
Oct 17, 2008 27.20 31.09 26.83 28.18 9,703,044 +0.49(+1.77%)
Oct 16, 2008 26.00 28.21 24.45 27.69 11,932,394 +1.75(+6.75%)
Oct 15, 2008 29.82 29.82 25.94 25.94 8,377,196 -3.26(-11.16%)
Oct 14, 2008 31.33 31.45 28.86 29.20 9,929,398 -1.18(-3.88%)
Oct 13, 2008 29.38 30.73 28.68 30.38 12,510,137 +3.26(+12.02%)
Oct 10, 2008 26.65 28.88 25.63 27.12 14,149,045 -0.87(-3.11%)
Oct 09, 2008 31.20 31.27 27.71 27.99 10,862,179 -2.01(-6.70%)
Oct 08, 2008 28.86 31.19 28.43 30.00 14,114,003 +1.31(+4.57%)
Oct 07, 2008 31.16 31.69 28.69 28.69 11,396,246 -2.02(-6.58%)
Oct 06, 2008 31.93 33.45 29.41 30.71 17,982,631 -2.98(-8.85%)
Oct 03, 2008 34.83 36.19 33.59 33.69 11,062,627 -1.53(-4.34%)
Oct 02, 2008 37.88 37.90 35.11 35.22 9,112,944 -2.90(-7.61%)
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.