Adobe Systems (NQ: ADBE )

565.59 USD +14.23 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 28.40 28.84 28.11 28.72 4,531,420 +0.02(+0.07%)
Jul 29, 2010 28.75 29.10 28.38 28.70 5,320,208 +0.01(+0.03%)
Jul 28, 2010 29.11 29.37 28.59 28.69 4,451,641 -0.53(-1.81%)
Jul 27, 2010 29.20 29.39 28.83 29.22 5,175,310 +0.05(+0.17%)
Jul 26, 2010 29.15 29.28 28.80 29.17 5,061,731 -0.06(-0.21%)
Jul 23, 2010 28.60 29.35 28.54 29.23 7,703,178 +0.65(+2.27%)
Jul 22, 2010 27.91 28.74 27.80 28.58 6,138,482 +0.91(+3.29%)
Jul 21, 2010 27.94 28.28 27.52 27.67 8,322,368 -0.20(-0.72%)
Jul 20, 2010 27.18 27.87 26.94 27.87 5,690,561 +0.20(+0.72%)
Jul 19, 2010 27.50 27.80 27.29 27.67 5,151,880 +0.28(+1.02%)
Jul 16, 2010 28.27 28.29 27.21 27.39 7,254,178 -0.83(-2.94%)
Jul 15, 2010 27.94 28.30 27.72 28.22 4,838,151 +0.19(+0.68%)
Jul 14, 2010 28.17 28.42 27.67 28.03 9,457,100 -0.08(-0.28%)
Jul 13, 2010 27.35 28.43 27.24 28.11 13,577,869 +1.02(+3.77%)
Jul 12, 2010 27.27 27.61 26.94 27.09 7,012,665 -0.11(-0.40%)
Jul 09, 2010 26.86 27.24 26.71 27.20 5,316,975 +0.35(+1.30%)
Jul 08, 2010 26.96 27.05 26.42 26.85 8,851,981 +0.06(+0.22%)
Jul 07, 2010 26.34 26.85 26.20 26.79 11,753,264 +0.45(+1.71%)
Jul 06, 2010 27.18 27.37 26.04 26.34 13,508,277 -0.39(-1.46%)
Jul 02, 2010 26.69 26.99 26.33 26.73 10,420,356 +0.07(+0.26%)
Jul 01, 2010 26.52 26.88 26.01 26.66 15,728,459 +0.23(+0.87%)
Jun 30, 2010 26.82 27.20 26.32 26.43 17,468,329 -0.47(-1.75%)
Jun 29, 2010 28.37 28.37 26.76 26.90 22,062,436 -2.95(-9.88%)
Jun 25, 2010 30.43 30.57 29.69 29.85 15,030,725 -0.41(-1.35%)
Jun 24, 2010 30.36 30.81 30.10 30.26 20,286,943 -0.12(-0.39%)
Jun 23, 2010 32.35 32.42 30.18 30.38 35,846,914 -2.38(-7.27%)
Jun 22, 2010 33.34 33.77 32.68 32.76 9,566,313 -0.37(-1.11%)
Jun 21, 2010 33.77 33.96 32.93 33.13 5,762,448 -0.39(-1.16%)
Jun 18, 2010 33.12 34.00 33.04 33.52 9,513,923 +0.40(+1.21%)
Jun 17, 2010 32.62 33.22 32.60 33.12 7,250,689 +0.68(+2.10%)
Jun 16, 2010 32.38 32.59 32.22 32.44 4,614,406 -0.07(-0.22%)
Jun 15, 2010 31.89 32.62 31.78 32.51 5,930,118 +0.81(+2.56%)
Jun 14, 2010 32.00 32.38 31.64 31.70 5,240,039 -0.03(-0.09%)
Jun 11, 2010 31.21 31.84 31.16 31.73 7,233,177 +0.01(+0.03%)
Jun 10, 2010 31.34 31.76 30.83 31.72 5,666,734 +0.99(+3.22%)
Jun 09, 2010 31.14 31.52 30.63 30.73 5,808,356 -0.27(-0.87%)
Jun 08, 2010 31.15 31.26 30.60 31.00 7,767,351 -0.06(-0.19%)
Jun 07, 2010 31.70 31.74 30.94 31.06 8,385,497 -0.53(-1.69%)
Jun 04, 2010 32.15 32.47 31.49 31.59 8,507,492 -1.31(-3.97%)
Jun 03, 2010 32.92 33.16 32.65 32.90 8,847,317 -0.04(-0.12%)
Jun 02, 2010 32.27 32.97 31.79 32.94 6,992,230 +0.81(+2.52%)
Jun 01, 2010 32.36 33.04 32.10 32.13 9,744,337 +0.05(+0.16%)
May 28, 2010 32.20 32.42 31.69 32.08 8,778,889 -0.12(-0.37%)
May 27, 2010 31.43 32.21 31.39 32.20 7,496,394 +1.26(+4.07%)
May 26, 2010 31.65 31.72 30.80 30.94 8,820,591 -0.61(-1.93%)
May 25, 2010 30.75 31.56 30.48 31.55 6,368,703 -0.08(-0.25%)
May 24, 2010 31.82 32.17 31.61 31.63 6,543,793 -0.55(-1.71%)
May 21, 2010 31.15 32.33 30.97 32.18 7,758,161 +0.44(+1.39%)
May 20, 2010 31.76 32.55 31.62 31.74 8,094,175 -1.14(-3.47%)
May 19, 2010 33.22 33.66 32.53 32.88 6,098,124 -0.40(-1.20%)
May 18, 2010 33.72 34.31 33.04 33.28 6,208,817 -0.53(-1.57%)
May 17, 2010 33.98 34.22 33.18 33.81 6,235,260 +0.09(+0.27%)
May 14, 2010 34.24 34.40 33.26 33.72 7,082,023 -0.69(-2.01%)
May 13, 2010 34.79 35.40 34.36 34.41 4,957,902 -0.39(-1.12%)
May 12, 2010 34.12 34.93 34.06 34.80 7,972,844 +1.00(+2.96%)
May 11, 2010 34.11 34.38 33.70 33.80 6,928,956 -0.48(-1.40%)
May 10, 2010 33.95 34.29 32.75 34.28 11,416,551 +1.86(+5.74%)
May 07, 2010 32.76 32.96 31.68 32.42 14,897,213 -0.07(-0.22%)
May 06, 2010 32.80 33.74 30.24 32.49 14,650,008 -0.47(-1.43%)
May 05, 2010 32.93 33.58 32.54 32.96 12,226,121 -0.18(-0.54%)
May 04, 2010 33.12 33.17 32.22 33.14 11,029,965 -0.45(-1.34%)
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.