Adobe Systems (NQ: ADBE )

622.04 USD +5.51 (+0.89%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 95.07 93.94 93.94 93.94 1,454,000 -1.34(-1.41%)
Dec 30, 2015 95.19 96.02 95.00 95.28 1,153,716 -0.05(-0.05%)
Dec 29, 2015 94.60 95.90 94.60 95.33 1,123,828 +1.13(+1.20%)
Dec 28, 2015 93.79 94.30 93.23 94.20 1,027,064 -0.10(-0.11%)
Dec 24, 2015 94.45 94.30 94.30 94.30 602,500 -0.40(-0.42%)
Dec 23, 2015 94.42 94.99 93.53 94.70 1,526,404 +0.88(+0.94%)
Dec 22, 2015 91.94 93.95 91.63 93.82 1,869,926 +2.20(+2.40%)
Dec 21, 2015 92.16 92.69 90.81 91.62 2,663,575 +0.31(+0.34%)
Dec 18, 2015 93.73 93.92 91.30 91.31 5,314,241 -2.89(-3.07%)
Dec 17, 2015 95.70 96.42 94.19 94.20 3,069,416 -1.36(-1.42%)
Dec 16, 2015 94.41 95.66 93.61 95.56 2,612,259 +1.54(+1.64%)
Dec 15, 2015 93.98 95.79 93.72 94.02 4,099,757 +0.76(+0.81%)
Dec 14, 2015 91.71 93.31 91.04 93.26 3,792,244 +1.84(+2.01%)
Dec 11, 2015 92.51 93.65 90.12 91.42 8,315,042 +2.46(+2.77%)
Dec 10, 2015 90.41 90.43 88.51 88.96 4,729,033 -0.60(-0.67%)
Dec 09, 2015 91.04 91.79 88.95 89.56 3,333,415 -2.16(-2.35%)
Dec 08, 2015 89.22 92.09 88.96 91.72 3,372,756 +2.12(+2.37%)
Dec 07, 2015 92.56 92.88 89.21 89.60 3,958,584 -2.98(-3.22%)
Dec 04, 2015 90.13 92.82 90.13 92.58 2,980,839 +2.67(+2.97%)
Dec 03, 2015 91.97 92.76 89.72 89.91 2,425,554 -2.11(-2.29%)
Dec 02, 2015 92.52 92.85 91.68 92.02 1,904,456 -0.53(-0.57%)
Dec 01, 2015 92.01 92.58 91.10 92.55 1,545,105 +1.09(+1.19%)
Nov 30, 2015 92.41 92.66 91.13 91.46 2,379,929 -0.71(-0.77%)
Nov 27, 2015 91.86 92.57 91.77 92.17 632,970 +0.40(+0.44%)
Nov 25, 2015 92.30 91.77 91.77 91.77 1,117,800 -0.23(-0.25%)
Nov 24, 2015 91.14 92.22 90.09 92.00 2,040,434 +0.04(+0.04%)
Nov 23, 2015 91.82 92.37 91.27 91.96 1,570,368 +0.15(+0.16%)
Nov 20, 2015 92.33 92.50 91.22 91.81 2,134,505 +0.05(+0.05%)
Nov 19, 2015 91.52 92.13 91.28 91.76 2,413,919 +0.49(+0.54%)
Nov 18, 2015 90.31 91.39 89.47 91.27 1,453,497 +0.98(+1.09%)
Nov 17, 2015 89.96 91.29 89.87 90.29 1,736,480 +0.53(+0.58%)
Nov 16, 2015 89.66 89.80 88.00 89.76 2,198,456 +0.75(+0.84%)
Nov 13, 2015 90.95 90.95 88.79 89.02 1,831,380 -1.82(-2.00%)
Nov 12, 2015 91.08 91.88 90.74 90.84 2,458,777 -0.37(-0.41%)
Nov 11, 2015 90.68 91.47 90.25 91.21 2,361,580 +0.93(+1.03%)
Nov 10, 2015 89.56 90.31 88.99 90.28 1,943,618 +0.48(+0.53%)
Nov 09, 2015 90.24 90.49 88.99 89.80 1,705,162 -0.89(-0.98%)
Nov 06, 2015 90.07 90.79 88.97 90.69 2,004,247 +0.14(+0.15%)
Nov 05, 2015 91.50 91.87 89.79 90.55 1,836,070 -0.46(-0.51%)
Nov 04, 2015 90.34 91.34 90.21 91.01 1,873,680 +0.65(+0.72%)
Nov 03, 2015 89.59 90.74 88.92 90.36 2,102,228 +0.45(+0.50%)
Nov 02, 2015 89.03 90.54 88.47 89.91 2,904,654 +1.25(+1.41%)
Oct 30, 2015 87.99 89.49 87.90 88.66 2,131,604 +0.54(+0.61%)
Oct 29, 2015 88.26 88.50 87.51 88.12 1,623,429 -0.38(-0.43%)
Oct 28, 2015 88.44 88.83 87.58 88.50 3,206,706 +0.45(+0.51%)
Oct 27, 2015 88.65 88.85 87.81 88.05 2,593,588 -0.79(-0.89%)
Oct 26, 2015 87.91 89.70 87.61 88.84 2,375,718 +0.98(+1.12%)
Oct 23, 2015 89.00 89.44 87.44 87.86 6,744,138 -0.60(-0.68%)
Oct 22, 2015 86.56 88.83 86.56 88.46 3,547,138 +2.33(+2.71%)
Oct 21, 2015 87.22 87.57 85.87 86.13 2,901,500 -0.71(-0.82%)
Oct 20, 2015 88.15 88.65 86.44 86.84 2,694,218 -1.56(-1.76%)
Oct 19, 2015 88.15 88.49 87.03 88.40 3,353,922 -0.27(-0.30%)
Oct 16, 2015 87.17 89.04 86.18 88.67 5,332,073 +1.90(+2.19%)
Oct 15, 2015 84.19 86.86 84.09 86.77 4,381,865 +2.97(+3.54%)
Oct 14, 2015 84.00 84.73 83.40 83.80 2,391,210 +0.15(+0.18%)
Oct 13, 2015 83.32 84.64 83.31 83.65 1,992,787 -0.27(-0.32%)
Oct 12, 2015 83.66 84.84 83.23 83.92 2,707,166 +0.10(+0.12%)
Oct 09, 2015 82.41 83.90 81.99 83.82 3,774,304 +1.56(+1.90%)
Oct 08, 2015 80.45 82.48 80.20 82.26 4,596,042 +1.61(+2.00%)
Oct 07, 2015 82.20 83.10 79.02 80.65 14,474,130 -4.50(-5.28%)
Oct 06, 2015 85.60 86.00 84.84 85.15 4,249,028 -0.69(-0.80%)
Oct 05, 2015 84.80 86.31 84.49 85.84 4,204,771 +1.85(+2.20%)
Oct 02, 2015 82.21 84.01 81.29 83.99 3,402,556 +0.24(+0.29%)
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.