Adobe Systems (NQ: ADBE )

525.08 USD +1.83 (+0.35%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.68 35.00 34.16 34.50 4,936,863 -0.13(-0.38%)
Feb 25, 2011 34.15 34.94 34.14 34.63 5,620,212 +1.18(+3.53%)
Feb 24, 2011 33.35 33.63 32.94 33.45 3,965,432 +0.07(+0.21%)
Feb 23, 2011 33.70 33.74 32.93 33.38 4,734,079 -0.36(-1.07%)
Feb 22, 2011 34.93 35.13 33.72 33.74 6,549,451 -1.65(-4.66%)
Feb 18, 2011 35.10 35.84 35.00 35.39 6,779,647 +0.41(+1.17%)
Feb 17, 2011 34.48 35.10 34.42 34.98 4,395,653 +0.29(+0.84%)
Feb 16, 2011 34.00 35.17 33.90 34.69 7,727,835 +0.75(+2.21%)
Feb 15, 2011 33.68 34.00 33.47 33.94 3,145,515 +0.08(+0.24%)
Feb 14, 2011 33.70 34.00 33.60 33.86 2,746,276 +0.19(+0.56%)
Feb 11, 2011 33.42 33.68 33.10 33.67 3,113,413 +0.10(+0.30%)
Feb 10, 2011 32.86 33.57 32.76 33.57 4,010,704 +0.56(+1.70%)
Feb 09, 2011 33.47 33.49 32.72 33.01 4,327,505 -0.56(-1.67%)
Feb 08, 2011 33.63 33.65 33.20 33.57 2,074,837 +0.01(+0.03%)
Feb 07, 2011 33.48 33.69 33.35 33.56 3,679,371 +0.20(+0.60%)
Feb 04, 2011 33.57 33.72 33.17 33.36 6,536,765 -0.17(-0.51%)
Feb 03, 2011 33.27 33.60 32.98 33.53 3,043,721 +0.10(+0.30%)
Feb 02, 2011 33.29 33.99 33.29 33.43 3,046,011 -0.08(-0.24%)
Feb 01, 2011 33.25 33.86 33.22 33.51 4,737,914 +0.46(+1.39%)
Jan 31, 2011 32.60 33.12 32.57 33.05 5,390,507 +0.56(+1.72%)
Jan 28, 2011 33.93 33.99 32.34 32.49 6,506,573 -1.36(-4.02%)
Jan 27, 2011 33.48 34.00 33.44 33.85 4,679,381 +0.33(+0.98%)
Jan 26, 2011 33.36 33.89 33.34 33.52 5,913,463 -0.04(-0.12%)
Jan 25, 2011 32.98 33.71 32.98 33.56 8,191,381 -0.47(-1.38%)
Jan 24, 2011 33.36 34.13 33.28 34.03 7,389,478 +0.76(+2.28%)
Jan 21, 2011 33.79 33.92 33.19 33.27 5,715,159 -0.22(-0.66%)
Jan 20, 2011 33.66 33.75 32.68 33.49 8,531,753 -0.42(-1.24%)
Jan 19, 2011 34.12 34.25 33.64 33.91 5,899,186 -0.27(-0.79%)
Jan 18, 2011 33.55 34.30 33.54 34.18 5,722,036 +0.39(+1.15%)
Jan 14, 2011 33.41 33.92 33.32 33.79 5,767,554 +0.41(+1.23%)
Jan 13, 2011 33.58 33.72 33.07 33.38 7,594,736 -0.19(-0.57%)
Jan 12, 2011 33.14 33.74 33.06 33.57 7,319,028 +0.59(+1.80%)
Jan 11, 2011 33.13 33.26 32.66 32.98 7,110,579 +0.02(+0.06%)
Jan 10, 2011 32.30 33.10 31.95 32.96 10,377,894 +0.92(+2.87%)
Jan 07, 2011 32.18 32.22 31.50 32.04 6,828,460 -0.23(-0.71%)
Jan 06, 2011 32.13 32.29 31.88 32.27 6,230,843 +0.05(+0.16%)
Jan 05, 2011 31.48 32.24 31.42 32.22 7,118,904 +0.71(+2.25%)
Jan 04, 2011 31.28 31.65 31.18 31.51 8,038,043 +0.22(+0.70%)
Jan 03, 2011 30.83 31.48 30.79 31.29 6,245,482 +0.51(+1.66%)
Dec 31, 2010 30.52 30.80 30.42 30.78 2,841,271 +0.21(+0.69%)
Dec 30, 2010 30.92 31.10 30.57 30.57 3,435,473 -0.40(-1.29%)
Dec 29, 2010 30.93 31.12 30.84 30.97 2,662,582 +0.05(+0.16%)
Dec 28, 2010 31.12 31.17 30.69 30.92 3,748,349 -0.03(-0.10%)
Dec 27, 2010 30.70 31.04 30.62 30.95 2,920,250 +0.10(+0.32%)
Dec 23, 2010 30.54 30.88 30.54 30.85 3,027,574 +0.20(+0.66%)
Dec 22, 2010 30.85 30.89 30.30 30.65 6,343,427 -0.28(-0.91%)
Dec 21, 2010 30.98 31.15 30.28 30.93 23,465,569 +1.75(+6.01%)
Dec 20, 2010 29.01 29.42 28.98 29.18 11,873,447 +0.39(+1.35%)
Dec 17, 2010 28.57 28.96 28.38 28.79 11,646,333 +0.27(+0.95%)
Dec 16, 2010 27.81 28.52 27.51 28.52 7,665,648 +0.80(+2.89%)
Dec 15, 2010 28.06 28.43 27.68 27.72 6,440,010 -0.43(-1.53%)
Dec 14, 2010 27.86 28.18 27.67 28.15 6,546,737 +0.34(+1.22%)
Dec 13, 2010 28.58 28.69 27.80 27.81 8,841,404 -0.90(-3.13%)
Dec 10, 2010 28.63 28.81 28.38 28.71 5,346,091 +0.11(+0.38%)
Dec 09, 2010 29.43 29.49 28.48 28.60 10,393,694 -0.61(-2.09%)
Dec 08, 2010 29.03 29.28 29.00 29.21 4,880,334 +0.19(+0.65%)
Dec 07, 2010 29.50 29.55 28.89 29.02 7,598,250 -0.21(-0.72%)
Dec 06, 2010 29.02 29.42 28.86 29.23 6,059,666 +0.09(+0.31%)
Dec 03, 2010 28.91 29.28 28.91 29.14 4,868,218 +0.04(+0.14%)
Dec 02, 2010 28.48 29.13 28.36 29.10 5,769,693 +0.73(+2.57%)
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.