Adobe Systems (NQ: ADBE )

510.85 USD -5.73 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.21 32.95 32.09 32.61 5,050,886 +0.21(+0.65%)
Nov 29, 2005 33.26 33.45 32.29 32.40 6,009,814 -0.81(-2.44%)
Nov 28, 2005 33.73 33.93 33.14 33.21 4,885,869 -0.70(-2.06%)
Nov 25, 2005 33.82 33.98 33.40 33.91 1,417,819 +0.05(+0.15%)
Nov 23, 2005 33.43 33.92 33.35 33.86 3,786,651 +0.40(+1.20%)
Nov 22, 2005 33.20 33.47 33.05 33.46 4,386,329 +0.13(+0.39%)
Nov 21, 2005 33.64 33.67 32.89 33.33 3,594,606 -0.17(-0.51%)
Nov 18, 2005 34.15 34.24 33.43 33.50 6,211,193 -0.30(-0.89%)
Nov 17, 2005 33.05 33.80 33.05 33.80 4,902,658 +0.50(+1.50%)
Nov 16, 2005 32.74 33.37 32.72 33.30 4,234,901 +0.45(+1.37%)
Nov 15, 2005 32.81 33.39 32.69 32.85 5,636,446 -0.18(-0.54%)
Nov 14, 2005 32.81 33.10 32.77 33.03 2,630,088 +0.12(+0.36%)
Nov 11, 2005 32.54 33.10 32.54 32.91 2,727,434 +0.25(+0.77%)
Nov 10, 2005 32.30 32.70 32.30 32.66 3,545,619 +0.23(+0.71%)
Nov 09, 2005 32.33 32.60 32.12 32.43 2,677,303 +0.16(+0.50%)
Nov 08, 2005 32.26 32.40 31.95 32.27 4,243,308 -0.22(-0.68%)
Nov 07, 2005 32.59 32.66 32.26 32.49 3,328,839 +0.04(+0.12%)
Nov 04, 2005 32.61 33.20 32.35 32.45 4,553,405 -0.23(-0.70%)
Nov 03, 2005 32.98 32.99 32.26 32.68 5,619,369 -0.19(-0.58%)
Nov 02, 2005 32.80 33.01 32.53 32.87 5,301,169 +0.07(+0.21%)
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.