Adobe Systems (NQ: ADBE )

616.53 USD -55.35 (-8.24%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.91 34.92 33.48 33.65 12,307,373 -1.69(-4.78%)
Feb 28, 2008 35.30 35.70 34.97 35.34 5,330,477 -0.12(-0.34%)
Feb 27, 2008 35.48 35.83 35.02 35.46 6,385,151 -0.41(-1.14%)
Feb 26, 2008 35.61 36.46 35.44 35.87 6,541,424 +0.33(+0.93%)
Feb 25, 2008 35.08 35.85 35.01 35.54 8,105,048 +0.45(+1.28%)
Feb 22, 2008 34.85 35.19 34.46 35.09 5,974,284 +0.31(+0.89%)
Feb 21, 2008 35.14 35.53 34.67 34.78 6,056,951 -0.27(-0.77%)
Feb 20, 2008 34.35 35.28 34.25 35.05 6,438,564 +0.15(+0.43%)
Feb 19, 2008 35.41 35.53 34.80 34.90 6,413,009 +0.23(+0.66%)
Feb 18, 2008 34.93 34.95 34.21 34.67 5,665,120 +0.00(+0.00%)
Feb 15, 2008 34.93 34.95 34.21 34.67 5,665,120 -0.29(-0.83%)
Feb 14, 2008 35.20 35.21 34.67 34.96 6,616,564 -0.04(-0.11%)
Feb 13, 2008 34.69 35.36 34.42 35.00 9,843,316 +0.62(+1.80%)
Feb 12, 2008 33.95 35.02 33.91 34.38 9,894,765 +0.54(+1.60%)
Feb 11, 2008 33.28 34.14 33.15 33.84 9,909,316 +0.65(+1.96%)
Feb 08, 2008 32.65 33.28 32.18 33.19 9,771,150 +0.57(+1.75%)
Feb 07, 2008 32.41 33.07 32.08 32.62 13,594,023 -0.14(-0.43%)
Feb 06, 2008 34.48 34.69 32.41 32.76 13,228,176 -1.20(-3.53%)
Feb 05, 2008 33.99 34.76 33.79 33.96 7,366,713 -1.25(-3.55%)
Feb 04, 2008 34.55 35.46 34.51 35.21 7,861,435 +0.73(+2.12%)
Feb 01, 2008 34.67 34.99 33.44 34.48 12,343,030 -0.45(-1.29%)
Jan 31, 2008 33.87 35.13 33.44 34.93 16,382,040 -1.01(-2.81%)
Jan 30, 2008 35.54 36.45 35.21 35.94 8,767,244 +0.40(+1.13%)
Jan 29, 2008 35.40 35.85 34.77 35.54 5,445,342 +0.39(+1.11%)
Jan 28, 2008 35.22 35.32 34.80 35.15 5,746,346 +0.31(+0.89%)
Jan 25, 2008 34.98 35.62 34.72 34.84 9,220,148 +0.20(+0.58%)
Jan 24, 2008 33.56 34.70 33.56 34.64 7,290,373 +0.31(+0.90%)
Jan 23, 2008 33.21 34.48 32.61 34.33 10,294,267 +0.33(+0.97%)
Jan 22, 2008 33.01 34.49 32.99 34.00 10,208,062 -1.33(-3.76%)
Jan 21, 2008 35.50 36.01 34.80 35.33 13,735,777 +0.00(+0.00%)
Jan 18, 2008 35.50 36.01 34.80 35.33 13,735,777 -0.22(-0.62%)
Jan 17, 2008 37.19 37.52 34.90 35.55 16,896,219 -2.15(-5.70%)
Jan 16, 2008 37.75 38.37 37.46 37.70 8,595,188 -0.22(-0.58%)
Jan 15, 2008 38.20 38.42 37.74 37.92 7,775,998 -0.56(-1.46%)
Jan 14, 2008 38.48 38.64 38.03 38.48 7,212,521 +0.43(+1.13%)
Jan 11, 2008 38.84 39.19 37.92 38.05 10,801,129 -1.20(-3.06%)
Jan 10, 2008 39.34 39.50 38.69 39.25 8,393,221 -0.21(-0.53%)
Jan 09, 2008 39.41 39.62 38.92 39.46 9,059,094 +0.24(+0.61%)
Jan 08, 2008 39.90 40.19 39.19 39.22 8,896,106 -1.02(-2.53%)
Jan 07, 2008 40.39 40.75 39.68 40.24 7,757,567 -0.12(-0.30%)
Jan 04, 2008 41.30 41.49 40.01 40.36 8,938,631 -1.43(-3.42%)
Jan 03, 2008 41.55 42.21 41.50 41.79 5,186,680 +0.08(+0.19%)
Jan 02, 2008 42.90 43.25 41.45 41.71 6,047,647 -1.02(-2.39%)
Jan 01, 2008 42.58 43.14 42.50 42.73 0 +0.00(+0.00%)
Dec 31, 2007 42.58 43.14 42.50 42.73 3,381,311 -0.20(-0.47%)
Dec 28, 2007 42.81 43.05 42.53 42.93 4,000,561 +0.59(+1.39%)
Dec 27, 2007 43.11 43.19 42.25 42.34 4,286,570 -0.78(-1.81%)
Dec 26, 2007 43.10 43.24 42.71 43.12 4,655,520 +0.28(+0.65%)
Dec 24, 2007 42.77 43.12 42.20 42.84 3,104,001 +0.66(+1.56%)
Dec 21, 2007 42.53 42.65 41.66 42.18 10,437,848 +0.01(+0.02%)
Dec 20, 2007 41.94 42.36 41.55 42.17 6,227,382 +0.30(+0.72%)
Dec 19, 2007 42.09 42.25 41.36 41.87 7,207,795 -0.16(-0.38%)
Dec 18, 2007 42.17 43.97 41.58 42.03 17,588,216 +1.13(+2.76%)
Dec 17, 2007 41.79 41.94 40.59 40.90 12,217,087 -1.21(-2.87%)
Dec 14, 2007 43.60 43.75 41.97 42.11 9,508,904 -1.79(-4.08%)
Dec 13, 2007 43.50 44.09 43.48 43.90 4,995,517 +0.36(+0.83%)
Dec 12, 2007 43.87 44.19 42.94 43.54 6,304,461 +0.27(+0.62%)
Dec 11, 2007 44.49 44.70 43.00 43.27 7,853,237 -1.35(-3.03%)
Dec 10, 2007 44.50 44.79 44.24 44.62 4,767,238 +0.25(+0.56%)
Dec 07, 2007 44.30 44.54 43.87 44.37 3,709,376 -0.17(-0.38%)
Dec 06, 2007 44.20 44.64 43.71 44.54 5,545,229 +0.64(+1.46%)
Dec 05, 2007 43.93 44.29 43.61 43.90 5,883,809 +0.58(+1.34%)
Dec 04, 2007 42.22 43.65 42.22 43.32 6,540,169 +0.63(+1.48%)
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.