Adobe Systems (NQ: ADBE )

504.04 USD +4.20 (+0.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 27.49 28.19 27.02 28.18 6,950,221 +0.64(+2.32%)
May 28, 2009 27.25 27.64 26.57 27.54 7,651,000 +0.29(+1.06%)
May 27, 2009 27.67 28.07 27.15 27.25 5,013,697 -0.64(-2.29%)
May 26, 2009 26.31 27.95 26.10 27.89 6,087,719 +1.41(+5.32%)
May 22, 2009 26.00 27.04 26.00 26.48 4,959,372 +0.41(+1.57%)
May 21, 2009 25.90 26.15 25.70 26.07 6,320,687 -0.32(-1.21%)
May 20, 2009 26.68 27.32 26.31 26.39 5,324,258 -0.17(-0.64%)
May 19, 2009 26.25 26.81 26.01 26.56 3,488,686 +0.08(+0.30%)
May 18, 2009 25.94 26.52 25.70 26.48 4,461,668 +0.56(+2.16%)
May 15, 2009 25.97 26.35 25.52 25.92 4,806,492 -0.01(-0.04%)
May 14, 2009 25.20 26.15 25.20 25.93 6,717,688 +0.76(+3.02%)
May 13, 2009 25.99 26.03 25.12 25.17 7,911,276 -0.82(-3.16%)
May 12, 2009 26.32 26.34 25.67 25.99 5,077,853 -0.16(-0.61%)
May 11, 2009 24.86 26.36 24.78 26.15 7,683,746 +0.73(+2.87%)
May 08, 2009 26.06 26.53 25.21 25.42 7,673,969 -0.21(-0.82%)
May 07, 2009 26.58 26.64 25.38 25.63 7,949,945 -0.72(-2.73%)
May 06, 2009 26.89 27.04 25.66 26.35 9,982,779 -0.54(-2.01%)
May 05, 2009 26.74 26.91 26.20 26.89 8,157,398 +0.20(+0.75%)
May 04, 2009 26.59 26.75 25.88 26.69 14,573,968 -0.77(-2.80%)
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.