Adobe Systems (NQ: ADBE )

625.87 USD +2.19 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.00 28.15 27.63 27.71 8,024,106 -0.31(-1.11%)
Jul 28, 2011 28.43 28.66 28.00 28.02 9,289,075 -0.48(-1.68%)
Jul 27, 2011 29.46 29.48 28.46 28.50 6,108,063 -1.13(-3.81%)
Jul 26, 2011 29.67 29.85 29.35 29.63 2,910,576 -0.02(-0.07%)
Jul 25, 2011 29.56 29.83 29.32 29.65 3,673,049 -0.07(-0.24%)
Jul 22, 2011 29.69 29.85 29.10 29.72 5,349,553 +0.16(+0.54%)
Jul 21, 2011 29.22 30.03 29.17 29.56 6,380,691 +0.40(+1.37%)
Jul 20, 2011 29.40 29.45 29.03 29.16 3,747,545 -0.24(-0.82%)
Jul 19, 2011 29.02 29.63 28.93 29.40 4,944,206 +0.63(+2.19%)
Jul 18, 2011 29.18 29.18 28.34 28.77 5,789,404 -0.52(-1.78%)
Jul 15, 2011 29.43 29.57 29.02 29.29 5,233,013 -0.06(-0.20%)
Jul 14, 2011 30.12 30.22 29.25 29.35 7,159,550 -0.72(-2.39%)
Jul 13, 2011 30.52 30.76 29.97 30.07 5,277,373 -0.28(-0.92%)
Jul 12, 2011 30.80 30.80 30.23 30.35 5,665,227 -0.63(-2.03%)
Jul 11, 2011 31.18 31.33 30.76 30.98 3,725,383 -0.56(-1.78%)
Jul 08, 2011 31.80 32.00 31.12 31.54 4,917,549 -0.53(-1.65%)
Jul 07, 2011 31.85 32.35 31.76 32.07 4,937,970 +0.42(+1.33%)
Jul 06, 2011 31.52 31.79 31.45 31.65 2,873,005 +0.13(+0.41%)
Jul 05, 2011 31.42 31.60 31.24 31.52 3,587,965 -0.01(-0.03%)
Jul 01, 2011 31.33 31.65 31.24 31.53 4,218,336 +0.08(+0.25%)
Jun 30, 2011 31.21 31.60 31.05 31.45 5,519,674 +0.30(+0.96%)
Jun 29, 2011 30.95 31.26 30.88 31.15 5,023,514 +0.36(+1.17%)
Jun 28, 2011 31.03 31.03 30.71 30.79 5,469,511 -0.10(-0.32%)
Jun 27, 2011 30.04 31.13 29.82 30.89 7,080,318 +0.92(+3.07%)
Jun 24, 2011 30.27 30.34 29.73 29.97 8,299,047 -0.47(-1.54%)
Jun 23, 2011 29.67 30.48 29.63 30.44 8,866,306 +0.43(+1.43%)
Jun 22, 2011 30.30 30.77 29.78 30.01 22,453,090 -2.00(-6.25%)
Jun 21, 2011 31.20 32.03 31.15 32.01 9,009,785 +1.06(+3.42%)
Jun 20, 2011 31.00 31.09 30.26 30.95 8,884,569 +0.48(+1.58%)
Jun 17, 2011 31.33 31.33 30.44 30.47 10,549,165 -0.33(-1.07%)
Jun 16, 2011 31.09 31.24 30.43 30.80 5,988,122 -0.33(-1.06%)
Jun 15, 2011 31.74 31.81 31.07 31.13 5,132,491 -0.96(-2.99%)
Jun 14, 2011 31.95 32.52 31.80 32.09 4,762,625 +0.43(+1.36%)
Jun 13, 2011 31.67 31.93 31.58 31.66 3,756,295 -0.01(-0.03%)
Jun 10, 2011 32.23 32.23 31.58 31.67 5,023,154 -0.55(-1.69%)
Jun 09, 2011 32.35 32.48 32.05 32.22 3,550,573 -0.03(-0.08%)
Jun 08, 2011 32.87 33.01 32.20 32.24 4,481,286 -0.77(-2.33%)
Jun 07, 2011 33.00 33.31 32.67 33.01 4,301,760 +0.17(+0.52%)
Jun 06, 2011 33.36 33.41 32.82 32.84 3,075,315 -0.43(-1.29%)
Jun 03, 2011 33.80 33.93 33.26 33.27 3,929,928 -0.87(-2.55%)
May 24, 2011 34.56 34.69 33.99 34.14 2,807,006 -0.29(-0.84%)
May 23, 2011 34.72 34.81 34.17 34.43 3,605,250 -0.88(-2.49%)
May 20, 2011 35.46 35.67 35.21 35.31 3,246,673 -0.10(-0.28%)
May 19, 2011 34.98 35.51 34.87 35.41 4,252,787 +0.54(+1.55%)
May 18, 2011 34.60 34.95 34.43 34.87 2,209,768 +0.15(+0.43%)
May 17, 2011 34.39 34.97 34.21 34.72 5,348,583 +0.33(+0.96%)
May 16, 2011 35.13 35.36 34.34 34.39 3,879,424 -0.94(-2.66%)
May 13, 2011 35.75 35.85 35.21 35.33 4,072,210 -0.53(-1.48%)
May 12, 2011 35.32 35.89 35.18 35.86 6,054,539 +0.46(+1.30%)
May 11, 2011 35.00 35.99 34.92 35.40 8,717,522 +0.65(+1.87%)
May 10, 2011 34.10 34.86 34.01 34.75 4,194,144 +0.78(+2.30%)
May 09, 2011 33.34 34.25 33.24 33.97 5,395,059 +0.57(+1.71%)
May 06, 2011 33.32 33.88 33.09 33.40 4,903,024 +0.46(+1.40%)
May 05, 2011 33.12 33.39 32.75 32.94 3,472,277 -0.28(-0.84%)
May 04, 2011 33.41 33.58 33.00 33.22 3,903,294 -0.27(-0.81%)
May 03, 2011 33.46 33.70 33.10 33.49 2,976,529 -0.06(-0.18%)
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.