Adobe Systems (NQ: ADBE )

459.67 USD +0.51 (+0.11%)
Official Closing Price Updated: 5:16 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.98 33.19 32.79 33.12 4,010,368 -0.05(-0.15%)
May 27, 2005 33.10 33.32 32.90 33.17 3,499,698 +0.07(+0.21%)
May 26, 2005 32.96 33.18 32.30 33.10 7,506,311 +0.34(+1.04%)
May 25, 2005 32.24 32.80 32.21 32.76 6,483,021 +0.34(+1.05%)
May 24, 2005 31.42 32.50 31.27 32.42 6,482,600 +1.06(+3.38%)
May 23, 2005 31.00 31.62 30.93 31.36 2,700,104 +0.25(+0.79%)
May 20, 2005 31.00 31.24 30.83 31.11 2,333,794 +0.06(+0.18%)
May 19, 2005 30.55 31.06 30.53 31.06 2,143,555 -30.04(-49.17%)
May 18, 2005 59.90 61.39 59.45 61.10 6,682,200 +1.32(+2.21%)
May 17, 2005 59.60 59.78 58.65 59.78 4,477,600 -0.13(-0.22%)
May 16, 2005 58.98 60.05 58.68 59.91 5,666,000 +1.81(+3.12%)
May 13, 2005 58.06 58.30 57.39 58.10 5,264,400 +0.32(+0.55%)
May 12, 2005 58.08 58.48 57.12 57.78 4,106,000 -0.15(-0.26%)
May 11, 2005 57.50 58.15 56.78 57.93 4,784,000 +0.41(+0.71%)
May 10, 2005 58.07 58.34 57.09 57.52 6,335,000 -1.15(-1.96%)
May 09, 2005 57.84 58.72 57.75 58.67 5,780,400 +0.97(+1.68%)
May 06, 2005 57.53 57.96 56.94 57.70 4,868,800 +0.78(+1.37%)
May 05, 2005 57.55 57.60 56.28 56.92 4,862,000 -0.63(-1.09%)
May 04, 2005 57.79 58.22 57.31 57.55 5,758,800 +0.26(+0.45%)
May 03, 2005 57.01 57.79 56.98 57.29 8,433,400 +0.14(+0.24%)
May 02, 2005 59.74 60.22 56.54 57.15 15,963,400 -2.32(-3.90%)
Apr 29, 2005 59.05 59.81 58.13 59.47 7,494,000 +1.00(+1.71%)
Apr 28, 2005 57.97 59.00 57.57 58.47 8,002,000 +0.02(+0.03%)
Apr 27, 2005 58.97 59.59 57.90 58.45 11,080,000 -0.67(-1.13%)
Apr 26, 2005 59.75 60.75 58.97 59.12 7,792,000 -0.92(-1.53%)
Apr 25, 2005 60.75 60.75 59.11 60.04 9,964,800 -0.25(-0.41%)
Apr 22, 2005 59.30 60.50 58.68 60.29 11,419,600 +0.75(+1.26%)
Apr 21, 2005 58.39 59.60 57.71 59.54 11,075,600 +2.29(+4.00%)
Apr 20, 2005 59.30 59.48 56.64 57.25 13,933,800 -0.85(-1.46%)
Apr 19, 2005 55.80 58.70 55.65 58.10 26,307,600 +3.33(+6.08%)
Apr 18, 2005 55.99 56.00 53.13 54.77 41,795,200 -5.89(-9.71%)
Apr 15, 2005 62.75 63.10 60.62 60.66 7,890,400 -2.82(-4.44%)
Apr 14, 2005 65.09 65.25 63.09 63.48 5,529,000 -1.59(-2.44%)
Apr 13, 2005 66.25 66.55 64.52 65.07 4,979,400 -1.83(-2.74%)
Apr 12, 2005 66.89 66.90 65.65 66.90 4,588,000 +0.10(+0.15%)
Apr 11, 2005 67.44 67.44 66.59 66.80 3,609,800 -0.46(-0.68%)
Apr 08, 2005 68.49 68.60 67.06 67.26 4,049,600 -1.13(-1.65%)
Apr 07, 2005 68.27 68.53 67.51 68.39 4,335,400 +0.29(+0.43%)
Apr 06, 2005 67.12 68.89 66.79 68.10 5,982,800 +1.25(+1.87%)
Apr 05, 2005 66.75 66.96 65.59 66.85 5,713,400 +0.27(+0.41%)
Apr 04, 2005 66.84 67.08 65.52 66.58 6,260,400 -0.18(-0.27%)
Apr 01, 2005 67.82 68.51 66.31 66.76 6,981,800 -0.41(-0.61%)
Mar 31, 2005 67.85 68.00 67.13 67.17 4,138,600 -0.56(-0.83%)
Mar 30, 2005 66.64 67.91 66.51 67.73 4,752,000 +1.51(+2.28%)
Mar 29, 2005 66.84 67.85 65.75 66.22 5,581,400 -0.89(-1.33%)
Mar 28, 2005 66.94 67.81 66.73 67.11 4,709,400 +0.57(+0.86%)
Mar 24, 2005 67.26 67.35 66.54 66.54 3,907,000 +0.27(+0.41%)
Mar 23, 2005 66.53 67.26 66.18 66.27 5,008,000 -0.09(-0.14%)
Mar 22, 2005 66.85 67.70 66.34 66.36 6,512,400 -0.34(-0.51%)
Mar 21, 2005 67.81 68.95 66.08 66.70 12,055,600 -1.11(-1.64%)
Mar 18, 2005 65.30 68.30 64.26 67.81 20,425,000 +3.92(+6.14%)
Mar 17, 2005 63.67 64.23 62.72 63.89 5,629,200 +0.70(+1.11%)
Mar 16, 2005 64.65 64.80 62.66 63.19 4,047,400 -1.35(-2.09%)
Mar 15, 2005 65.55 65.58 64.16 64.54 3,852,800 -0.80(-1.22%)
Mar 14, 2005 64.75 65.55 64.60 65.34 3,657,200 +0.92(+1.43%)
Mar 11, 2005 65.39 65.70 63.89 64.42 4,915,600 -0.89(-1.36%)
Mar 10, 2005 64.76 65.48 64.14 65.31 4,581,600 +0.80(+1.24%)
Mar 09, 2005 64.90 65.78 64.37 64.51 4,728,400 -0.44(-0.68%)
Mar 08, 2005 65.24 66.00 64.75 64.95 4,204,400 -0.12(-0.18%)
Mar 07, 2005 63.95 65.65 63.80 65.07 5,754,000 +1.30(+2.04%)
Mar 04, 2005 63.10 64.20 62.55 63.77 4,627,400 +1.42(+2.28%)
Mar 03, 2005 62.47 62.81 61.75 62.35 2,851,000 +0.00(+0.00%)
Mar 02, 2005 61.96 63.12 61.57 62.35 3,446,600 +0.01(+0.02%)
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.