Adobe Systems (NQ: ADBE )

669.87 USD +1.55 (+0.23%)
Official Closing Price Updated: 1:04 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 287.41 288.50 280.11 284.51 2,373,200 -2.12(-0.74%)
Aug 29, 2019 285.71 287.70 283.61 286.63 2,172,375 +4.50(+1.60%)
Aug 28, 2019 286.55 287.99 280.42 282.13 2,776,470 -7.32(-2.53%)
Aug 27, 2019 290.66 291.85 286.53 289.45 1,792,964 +0.71(+0.25%)
Aug 26, 2019 284.86 288.89 283.51 288.74 1,792,932 +6.30(+2.23%)
Aug 23, 2019 289.23 293.57 280.97 282.44 2,852,500 -5.25(-1.82%)
Aug 22, 2019 292.57 292.90 285.12 287.69 1,745,071 -3.84(-1.32%)
Aug 21, 2019 288.54 292.92 286.51 291.53 1,520,268 +5.82(+2.04%)
Aug 20, 2019 287.97 288.66 285.40 285.71 1,491,054 -2.26(-0.78%)
Aug 19, 2019 291.32 291.77 287.17 287.97 1,955,203 +0.52(+0.18%)
Aug 16, 2019 285.58 290.15 283.32 287.45 1,981,000 +4.74(+1.68%)
Aug 15, 2019 285.64 286.49 280.86 282.71 2,338,578 -0.95(-0.33%)
Aug 14, 2019 287.60 289.65 281.42 283.66 2,585,686 -9.51(-3.24%)
Aug 13, 2019 288.23 295.50 286.39 293.17 2,346,586 +4.52(+1.57%)
Aug 12, 2019 293.14 294.42 287.41 288.65 1,580,499 -6.18(-2.10%)
Aug 09, 2019 296.14 298.27 292.15 294.83 1,451,100 -2.95(-0.99%)
Aug 08, 2019 292.75 297.87 290.20 297.78 2,505,820 +8.76(+3.03%)
Aug 07, 2019 282.24 290.26 282.00 289.02 2,195,964 +2.81(+0.98%)
Aug 06, 2019 283.63 286.99 282.50 286.21 2,551,773 +5.85(+2.09%)
Aug 05, 2019 285.04 286.87 276.78 280.36 4,290,994 -13.35(-4.55%)
Aug 02, 2019 295.57 297.35 289.42 293.71 3,400,800 -4.73(-1.58%)
Aug 01, 2019 299.15 304.99 296.77 298.44 3,210,082 -0.42(-0.14%)
Jul 31, 2019 303.61 304.95 295.11 298.86 3,066,854 -4.78(-1.57%)
Jul 30, 2019 305.07 307.09 302.55 303.64 2,157,788 -3.58(-1.17%)
Jul 29, 2019 311.94 311.94 301.48 307.22 2,778,406 -4.05(-1.30%)
Jul 26, 2019 309.97 312.50 309.26 311.27 1,507,900 +2.54(+0.82%)
Jul 25, 2019 308.66 309.66 306.10 308.73 1,378,070 -1.54(-0.50%)
Jul 24, 2019 305.81 310.73 305.81 310.27 1,458,844 +2.39(+0.78%)
Jul 23, 2019 309.91 309.98 305.22 307.88 1,826,815 -0.67(-0.22%)
Jul 22, 2019 308.39 309.92 307.14 308.55 1,336,556 +1.68(+0.55%)
Jul 19, 2019 311.56 313.11 305.27 306.87 2,100,200 -3.21(-1.04%)
Jul 18, 2019 307.21 310.92 306.85 310.08 1,597,672 +0.69(+0.22%)
Jul 17, 2019 307.13 310.96 306.75 309.39 2,298,329 +3.69(+1.21%)
Jul 16, 2019 308.00 308.46 305.07 305.70 1,838,700 -3.06(-0.99%)
Jul 15, 2019 310.00 310.45 307.72 308.76 1,161,681 -0.66(-0.21%)
Jul 12, 2019 308.01 309.70 304.96 309.42 1,624,800 +1.82(+0.59%)
Jul 11, 2019 307.39 310.17 305.90 307.60 1,951,519 +0.62(+0.20%)
Jul 10, 2019 305.10 309.32 305.10 306.98 1,954,010 +2.78(+0.91%)
Jul 09, 2019 300.56 305.13 300.22 304.20 1,643,540 +1.28(+0.42%)
Jul 08, 2019 302.76 303.11 300.13 302.92 1,909,180 -1.06(-0.35%)
Jul 05, 2019 304.01 305.24 298.93 303.98 2,872,700 -1.72(-0.56%)
Jul 03, 2019 302.00 305.86 301.29 305.70 1,585,200 +4.31(+1.43%)
Jul 02, 2019 301.19 301.58 299.36 301.39 1,816,885 +0.41(+0.14%)
Jul 01, 2019 299.55 301.90 297.66 300.98 2,623,499 +6.33(+2.15%)
Jun 28, 2019 294.50 295.10 291.95 294.65 2,648,200 +1.42(+0.48%)
Jun 27, 2019 290.04 294.67 290.04 293.23 2,596,852 +4.51(+1.56%)
Jun 26, 2019 291.26 292.76 288.70 288.72 2,896,694 +0.75(+0.26%)
Jun 25, 2019 299.21 300.64 287.00 287.97 4,638,159 -12.14(-4.05%)
Jun 24, 2019 300.00 302.58 298.68 300.11 2,869,145 +0.78(+0.26%)
Jun 21, 2019 301.46 304.00 299.09 299.33 4,015,500 -2.78(-0.92%)
Jun 20, 2019 293.25 302.66 293.25 302.11 5,631,285 +10.90(+3.74%)
Jun 19, 2019 287.00 292.00 284.34 291.21 9,735,396 +14.43(+5.21%)
Jun 18, 2019 280.37 280.49 276.62 276.78 4,518,796 +1.18(+0.43%)
Jun 17, 2019 274.63 277.47 274.63 275.60 2,253,612 +1.32(+0.48%)
Jun 14, 2019 275.91 277.10 274.00 274.28 2,262,800 -2.02(-0.73%)
Jun 13, 2019 278.59 278.96 275.92 276.30 1,696,436 -0.54(-0.20%)
Jun 12, 2019 276.13 277.55 274.58 276.84 1,313,704 +0.85(+0.31%)
Jun 11, 2019 283.91 284.89 272.03 275.99 2,969,714 -4.35(-1.55%)
Jun 10, 2019 280.98 284.98 280.20 280.34 2,487,720 +2.18(+0.78%)
Jun 07, 2019 275.87 282.37 275.51 278.16 2,759,000 +3.36(+1.22%)
Jun 06, 2019 273.72 275.76 271.05 274.80 2,211,547 +1.94(+0.71%)
Jun 05, 2019 272.78 273.21 268.39 272.86 2,649,796 +4.15(+1.54%)
Jun 04, 2019 263.27 268.93 257.46 268.71 3,749,209 +7.16(+2.74%)
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.