Adobe Systems (NQ: ADBE )

621.70 USD +0.78 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 27.22 27.24 26.93 27.04 4,153,948 -0.08(-0.29%)
Aug 30, 2005 27.24 27.24 26.79 27.12 4,433,373 -0.18(-0.66%)
Aug 29, 2005 27.27 27.44 27.20 27.30 2,734,783 -0.23(-0.84%)
Aug 26, 2005 27.48 27.65 27.26 27.53 3,610,559 -0.06(-0.22%)
Aug 25, 2005 27.92 28.02 27.34 27.59 5,339,557 -0.44(-1.57%)
Aug 24, 2005 26.98 28.23 26.87 28.03 9,529,929 +0.98(+3.62%)
Aug 23, 2005 26.19 27.13 26.05 27.05 6,014,035 +0.87(+3.32%)
Aug 22, 2005 26.20 26.37 26.00 26.18 3,513,345 +0.02(+0.08%)
Aug 19, 2005 26.58 26.76 26.15 26.16 4,252,504 -0.44(-1.65%)
Aug 18, 2005 26.83 27.08 26.57 26.60 5,716,866 -0.23(-0.86%)
Aug 17, 2005 26.18 26.95 26.08 26.83 5,301,516 +0.65(+2.48%)
Aug 16, 2005 26.84 26.90 26.01 26.18 5,233,982 -0.67(-2.50%)
Aug 15, 2005 26.88 27.03 26.68 26.85 4,644,089 +0.01(+0.04%)
Aug 12, 2005 26.57 26.87 26.42 26.84 4,887,977 +0.15(+0.56%)
Aug 11, 2005 25.97 26.82 25.93 26.69 6,133,596 +0.78(+3.01%)
Aug 10, 2005 26.62 26.71 25.80 25.91 7,220,568 -0.66(-2.48%)
Aug 09, 2005 26.95 26.95 26.38 26.57 7,533,536 -0.17(-0.64%)
Aug 08, 2005 27.21 27.25 26.50 26.74 7,044,508 -0.36(-1.33%)
Aug 05, 2005 26.89 27.28 26.83 27.10 8,452,321 +0.07(+0.26%)
Aug 04, 2005 27.88 28.01 26.90 27.03 12,027,097 -1.07(-3.81%)
Aug 03, 2005 28.59 28.59 28.01 28.10 7,726,529 -0.52(-1.82%)
Aug 02, 2005 28.37 28.93 27.76 28.62 9,825,223 -0.84(-2.85%)
Aug 01, 2005 29.53 29.83 29.23 29.46 6,132,690 -0.18(-0.61%)
Jul 29, 2005 30.14 30.40 29.54 29.64 4,484,503 -0.47(-1.56%)
Jul 28, 2005 29.71 30.13 29.58 30.11 4,650,295 +0.29(+0.97%)
Jul 27, 2005 29.71 29.91 29.51 29.82 4,229,644 +0.07(+0.24%)
Jul 26, 2005 29.36 29.99 29.35 29.75 5,516,599 +0.10(+0.34%)
Jul 25, 2005 29.80 29.97 29.55 29.65 5,305,037 -0.13(-0.44%)
Jul 22, 2005 29.62 29.80 29.38 29.78 5,649,517 +0.25(+0.85%)
Jul 21, 2005 29.32 29.68 29.07 29.53 5,674,256 +0.07(+0.24%)
Jul 20, 2005 29.17 29.50 28.82 29.46 4,397,849 +0.15(+0.51%)
Jul 19, 2005 29.28 29.42 28.37 29.31 5,713,101 +0.47(+1.63%)
Jul 18, 2005 28.76 29.05 28.76 28.84 3,865,617 -0.06(-0.21%)
Jul 15, 2005 29.25 29.37 28.65 28.90 5,433,326 -0.23(-0.79%)
Jul 14, 2005 29.25 29.47 28.90 29.13 5,066,589 +0.08(+0.28%)
Jul 13, 2005 28.62 29.21 28.50 29.05 8,453,300 +0.60(+2.11%)
Jul 12, 2005 28.05 28.67 27.82 28.45 6,197,765 +0.46(+1.64%)
Jul 11, 2005 27.75 28.04 27.43 27.99 7,229,367 +0.06(+0.21%)
Jul 08, 2005 27.66 28.02 27.18 27.93 5,597,119 +0.42(+1.53%)
Jul 07, 2005 26.67 27.84 26.60 27.51 11,020,079 +0.59(+2.19%)
Jul 06, 2005 27.72 27.87 26.25 26.92 14,992,649 -1.06(-3.79%)
Jul 05, 2005 28.34 28.69 27.94 27.98 6,146,700 -0.47(-1.65%)
Jul 01, 2005 28.74 28.82 28.36 28.45 3,151,000 -0.16(-0.56%)
Jun 30, 2005 29.25 29.29 28.49 28.61 5,151,332 -0.49(-1.68%)
Jun 29, 2005 29.02 29.34 28.79 29.10 6,859,765 +0.40(+1.39%)
Jun 28, 2005 29.04 29.05 28.25 28.70 7,916,337 -0.14(-0.49%)
Jun 27, 2005 29.33 29.40 28.63 28.84 5,511,785 -0.40(-1.37%)
Jun 24, 2005 29.95 30.09 29.17 29.24 5,812,915 -0.81(-2.70%)
Jun 23, 2005 30.74 30.80 29.90 30.05 6,167,774 -0.51(-1.67%)
Jun 22, 2005 30.86 30.96 30.34 30.56 7,651,369 -0.23(-0.75%)
Jun 21, 2005 31.04 31.20 30.70 30.79 5,545,109 -0.30(-0.96%)
Jun 20, 2005 31.11 31.59 31.09 31.09 4,230,535 -0.25(-0.80%)
Jun 17, 2005 31.08 31.34 30.60 31.34 18,874,765 -1.07(-3.30%)
Jun 16, 2005 32.03 32.50 31.86 32.41 6,387,996 +0.41(+1.28%)
Jun 15, 2005 32.39 32.44 31.41 32.00 4,754,036 +0.02(+0.06%)
Jun 14, 2005 31.84 32.00 31.63 31.98 3,019,693 +0.33(+1.04%)
Jun 13, 2005 31.10 31.92 30.76 31.65 6,665,315 +0.52(+1.67%)
Jun 10, 2005 32.59 32.69 29.90 31.13 19,917,534 -1.36(-4.19%)
Jun 09, 2005 32.26 32.75 32.09 32.49 3,479,114 +0.23(+0.71%)
Jun 08, 2005 32.46 32.67 32.20 32.26 3,537,943 +0.00(+0.00%)
Jun 07, 2005 32.51 32.92 32.11 32.26 3,784,760 -0.19(-0.59%)
Jun 06, 2005 32.44 32.72 32.21 32.45 3,699,796 -0.09(-0.28%)
Jun 03, 2005 32.90 33.00 32.39 32.54 3,115,276 -0.55(-1.66%)
Jun 02, 2005 33.23 33.31 32.88 33.09 4,164,131 -0.09(-0.27%)
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.