Adobe Systems (NQ: ADBE )

501.15 -3.25 (-0.64%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 43.01 43.14 41.80 42.14 6,695,965 -0.61(-1.43%)
Nov 29, 2007 42.18 42.96 42.00 42.75 5,094,476 +0.72(+1.71%)
Nov 28, 2007 41.30 42.36 41.07 42.03 6,274,952 +0.96(+2.34%)
Nov 27, 2007 41.03 41.58 40.40 41.07 6,877,015 +0.17(+0.42%)
Nov 26, 2007 41.69 41.99 40.81 40.90 6,202,141 -1.01(-2.41%)
Nov 23, 2007 41.90 42.00 41.27 41.91 1,747,041 +0.07(+0.17%)
Nov 21, 2007 41.87 42.44 41.47 41.84 4,771,565 -0.46(-1.09%)
Nov 20, 2007 42.71 42.80 41.53 42.30 7,339,761 -0.17(-0.40%)
Nov 19, 2007 41.95 42.85 41.75 42.47 10,280,341 +0.28(+0.66%)
Nov 16, 2007 41.40 42.52 41.13 42.19 16,459,578 +1.37(+3.36%)
Nov 15, 2007 41.00 41.69 40.53 40.82 9,575,714 -0.20(-0.49%)
Nov 14, 2007 41.35 42.06 40.59 41.02 13,247,074 +0.16(+0.39%)
Nov 13, 2007 41.00 41.36 39.56 40.86 32,005,608 -1.33(-3.15%)
Nov 12, 2007 43.34 43.34 42.13 42.19 9,919,331 -1.05(-2.43%)
Nov 09, 2007 43.84 44.13 43.05 43.24 10,345,663 -1.79(-3.98%)
Nov 08, 2007 46.10 46.19 44.02 45.03 11,533,807 -1.14(-2.47%)
Nov 07, 2007 47.15 47.31 46.17 46.17 6,622,200 -1.46(-3.07%)
Nov 06, 2007 47.85 48.27 47.10 47.63 5,025,050 -0.07(-0.15%)
Nov 05, 2007 47.58 47.88 46.90 47.70 5,201,905 -0.18(-0.38%)
Nov 02, 2007 47.49 48.00 47.08 47.88 6,579,441 +0.96(+2.05%)
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.