Adobe Systems (NQ: ADBE )

643.58 USD +4.92 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.11 38.47 37.49 38.25 4,244,657 +0.22(+0.58%)
Oct 30, 2006 38.54 38.74 37.91 38.03 3,764,217 -0.54(-1.40%)
Oct 27, 2006 39.35 39.35 38.23 38.57 4,634,081 -0.79(-2.01%)
Oct 26, 2006 39.20 39.61 38.65 39.36 5,027,331 +0.42(+1.08%)
Oct 25, 2006 39.33 39.60 38.63 38.94 6,393,872 +0.85(+2.23%)
Oct 24, 2006 38.50 38.59 37.70 38.09 5,458,241 -0.49(-1.27%)
Oct 23, 2006 38.07 38.65 38.00 38.58 3,502,769 +0.38(+0.99%)
Oct 20, 2006 38.52 38.78 37.75 38.20 3,020,905 -0.29(-0.75%)
Oct 19, 2006 38.45 39.03 37.83 38.49 3,924,950 -0.04(-0.10%)
Oct 18, 2006 38.47 38.88 37.98 38.53 3,682,009 +0.41(+1.08%)
Oct 17, 2006 37.91 38.30 37.50 38.12 3,524,018 -0.13(-0.34%)
Oct 16, 2006 38.75 38.80 38.14 38.25 5,956,162 -0.82(-2.10%)
Oct 13, 2006 38.05 39.43 38.05 39.07 12,661,111 +0.86(+2.25%)
Oct 12, 2006 37.25 38.26 37.14 38.21 5,905,441 +1.09(+2.94%)
Oct 11, 2006 37.55 37.76 36.75 37.12 5,059,751 -0.65(-1.72%)
Oct 10, 2006 37.43 37.98 37.23 37.77 3,518,644 +0.38(+1.02%)
Oct 09, 2006 38.08 38.22 37.27 37.39 3,835,282 -0.76(-1.99%)
Oct 06, 2006 38.25 38.30 37.57 38.15 3,142,110 -0.03(-0.08%)
Oct 05, 2006 37.56 38.41 37.54 38.18 4,271,695 +0.42(+1.11%)
Oct 04, 2006 36.75 37.91 36.69 37.76 6,853,258 +1.01(+2.75%)
Oct 03, 2006 36.88 37.64 36.72 36.75 4,116,559 -0.25(-0.68%)
Oct 02, 2006 37.54 37.82 36.80 37.00 3,678,167 -0.46(-1.23%)
Sep 29, 2006 38.15 38.38 37.43 37.46 4,249,842 -0.87(-2.27%)
Sep 28, 2006 38.22 38.60 37.58 38.33 3,448,342 +0.27(+0.71%)
Sep 27, 2006 37.70 38.61 37.60 38.06 5,023,826 +0.39(+1.04%)
Sep 26, 2006 38.19 38.50 37.62 37.67 5,634,258 -0.52(-1.36%)
Sep 25, 2006 37.14 38.50 37.07 38.19 10,304,546 +1.13(+3.05%)
Sep 22, 2006 37.40 37.73 36.56 37.06 5,190,819 -0.34(-0.91%)
Sep 21, 2006 37.83 38.12 37.06 37.40 4,671,660 -0.30(-0.80%)
Sep 20, 2006 37.33 37.81 37.28 37.70 7,012,020 +0.36(+0.96%)
Sep 19, 2006 37.33 37.75 36.90 37.34 5,716,139 -0.17(-0.45%)
Sep 18, 2006 36.23 37.77 36.23 37.51 9,228,251 +0.51(+1.38%)
Sep 15, 2006 36.64 38.19 36.50 37.00 33,456,512 +3.35(+9.96%)
Sep 14, 2006 33.54 33.81 32.95 33.65 8,717,432 +0.12(+0.36%)
Sep 13, 2006 32.67 33.60 31.94 33.53 5,773,660 +0.76(+2.32%)
Sep 12, 2006 31.79 32.99 31.41 32.77 3,803,260 +0.93(+2.92%)
Sep 11, 2006 31.42 32.37 31.00 31.84 3,426,562 +0.03(+0.09%)
Sep 08, 2006 31.60 32.14 31.01 31.81 3,510,060 +0.31(+0.98%)
Sep 07, 2006 32.49 32.73 31.49 31.50 4,359,500 -1.22(-3.73%)
Sep 06, 2006 32.40 32.87 32.00 32.72 3,869,177 +0.05(+0.15%)
Sep 05, 2006 32.15 32.95 32.00 32.67 2,343,571 +0.34(+1.05%)
Sep 01, 2006 32.44 33.04 32.00 32.33 2,375,405 -0.11(-0.34%)
Aug 31, 2006 32.23 32.75 32.01 32.44 4,030,188 +0.39(+1.22%)
Aug 30, 2006 31.81 32.13 31.75 32.05 4,485,977 +0.19(+0.60%)
Aug 29, 2006 32.92 32.98 31.51 31.86 6,086,186 -1.00(-3.04%)
Aug 28, 2006 32.43 33.00 32.26 32.86 2,565,168 +0.33(+1.01%)
Aug 25, 2006 32.41 32.96 32.41 32.53 2,143,794 -0.10(-0.31%)
Aug 24, 2006 32.73 32.77 32.27 32.63 1,806,903 +0.22(+0.68%)
Aug 23, 2006 32.91 32.99 32.14 32.41 2,674,195 -0.37(-1.13%)
Aug 22, 2006 33.17 33.47 32.31 32.78 5,448,007 -0.40(-1.21%)
Aug 21, 2006 33.80 33.99 33.18 33.18 3,575,466 -0.89(-2.61%)
Aug 18, 2006 34.00 34.55 33.76 34.07 3,989,854 +0.06(+0.18%)
Aug 17, 2006 33.75 34.19 33.45 34.01 5,096,722 +0.02(+0.06%)
Aug 16, 2006 34.00 34.12 33.28 33.99 4,766,347 +0.04(+0.11%)
Aug 15, 2006 32.70 34.00 32.64 33.95 6,187,865 +1.44(+4.44%)
Aug 14, 2006 32.19 32.89 31.90 32.51 3,625,106 +0.66(+2.07%)
Aug 11, 2006 32.07 32.27 31.52 31.85 3,479,892 -0.35(-1.09%)
Aug 10, 2006 31.53 32.37 31.44 32.20 3,007,197 +0.75(+2.38%)
Aug 09, 2006 32.14 32.49 31.35 31.45 3,553,666 -0.50(-1.56%)
Aug 08, 2006 32.01 32.70 31.71 31.95 4,080,272 +0.16(+0.50%)
Aug 07, 2006 31.63 32.00 31.13 31.79 3,815,175 +0.07(+0.22%)
Aug 04, 2006 32.60 32.74 31.50 31.72 5,481,633 -0.81(-2.49%)
Aug 03, 2006 31.55 32.65 31.30 32.53 6,355,729 +0.25(+0.77%)
Aug 02, 2006 30.00 32.58 29.99 32.28 12,150,113 +3.94(+13.90%)
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.