Adobe Systems (NQ: ADBE )

638.66 USD +6.29 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 241.88 245.49 241.50 243.81 3,774,674 +4.00(+1.67%)
Jun 28, 2018 236.59 241.82 236.44 239.81 2,217,340 +2.13(+0.90%)
Jun 27, 2018 243.46 244.98 237.51 237.68 3,499,324 -4.57(-1.89%)
Jun 26, 2018 240.67 244.23 239.66 242.25 2,997,663 +2.57(+1.07%)
Jun 25, 2018 240.15 241.96 235.87 239.68 4,575,235 -3.95(-1.62%)
Jun 22, 2018 248.11 248.80 243.26 243.63 4,124,488 -5.20(-2.09%)
Jun 21, 2018 252.00 252.72 247.57 248.83 2,639,501 -2.41(-0.96%)
Jun 20, 2018 253.50 254.80 250.98 251.24 2,576,731 -0.50(-0.20%)
Jun 19, 2018 251.83 253.65 247.90 251.74 3,532,075 -3.95(-1.54%)
Jun 18, 2018 250.52 256.77 249.80 255.69 3,762,443 +3.87(+1.54%)
Jun 15, 2018 253.87 258.10 251.82 9,052,820 -6.28(-2.43%)
Jun 14, 2018 257.15 258.91 256.58 258.10 5,593,607 +1.97(+0.77%)
Jun 13, 2018 253.70 257.90 253.65 256.13 3,588,995 +3.54(+1.40%)
Jun 12, 2018 252.65 254.80 251.13 252.59 3,506,121 +1.59(+0.63%)
Jun 11, 2018 251.76 253.48 250.12 251.00 2,868,178 -0.21(-0.08%)
Jun 08, 2018 246.86 251.66 245.83 251.21 2,880,597 +3.70(+1.49%)
Jun 07, 2018 253.24 254.05 244.13 247.51 4,166,911 -6.44(-2.54%)
Jun 06, 2018 254.07 251.50 253.95 3,963,608 +1.25(+0.49%)
Jun 05, 2018 254.00 254.06 251.11 252.70 2,677,138 -0.64(-0.25%)
Jun 04, 2018 252.85 254.46 251.10 253.34 3,058,003 +2.03(+0.81%)
Jun 01, 2018 250.55 251.83 248.85 251.31 2,773,194 +2.03(+0.81%)
May 31, 2018 247.11 251.52 246.58 249.28 3,828,932 +1.88(+0.76%)
May 30, 2018 244.40 248.56 244.39 247.40 2,319,237 +5.21(+2.15%)
May 29, 2018 242.99 243.38 240.38 242.19 2,087,716 -1.37(-0.56%)
May 25, 2018 243.56 243.56 243.56 0 -1.59(-0.65%)
May 24, 2018 243.79 245.90 240.72 245.15 2,775,529 +1.24(+0.51%)
May 23, 2018 236.32 244.09 236.00 243.91 2,753,494 +5.12(+2.14%)
May 22, 2018 241.15 243.49 237.76 238.79 2,950,223 +0.69(+0.29%)
May 21, 2018 239.85 240.78 237.11 238.10 1,757,215 +0.01(+0.00%)
May 18, 2018 236.24 239.28 235.26 238.09 1,888,196 +1.24(+0.52%)
May 17, 2018 237.32 239.66 234.83 236.85 1,690,642 -0.54(-0.23%)
May 16, 2018 236.59 238.12 235.84 237.39 1,843,552 +0.79(+0.33%)
May 15, 2018 235.64 237.35 233.00 236.60 2,130,349 -1.77(-0.74%)
May 14, 2018 242.00 243.34 237.24 238.37 2,670,796 -3.51(-1.45%)
May 11, 2018 241.03 241.93 238.79 241.88 2,261,704 +0.73(+0.30%)
May 10, 2018 240.46 241.76 238.24 241.15 1,941,241 +1.41(+0.59%)
May 09, 2018 235.00 240.15 233.52 239.74 3,091,434 +5.18(+2.21%)
May 08, 2018 229.74 235.00 228.75 234.56 2,218,601 +3.57(+1.55%)
May 07, 2018 229.54 232.36 229.02 230.99 1,808,988 +2.48(+1.09%)
May 04, 2018 223.89 229.39 223.39 228.51 1,663,737 +2.46(+1.09%)
May 03, 2018 220.01 227.37 218.74 226.05 2,507,804 +4.95(+2.24%)
May 02, 2018 224.30 224.50 220.55 221.10 2,202,895 -2.98(-1.33%)
May 01, 2018 220.77 224.26 219.38 224.08 1,792,848 +2.48(+1.12%)
Apr 30, 2018 223.27 224.14 219.54 221.60 1,766,330 -0.30(-0.14%)
Apr 27, 2018 223.08 224.18 219.68 221.90 1,503,148 -0.01(-0.00%)
Apr 26, 2018 219.77 223.19 218.85 221.91 2,235,925 +4.59(+2.11%)
Apr 25, 2018 218.16 219.40 213.25 217.32 2,946,031 -0.57(-0.26%)
Apr 24, 2018 227.00 228.30 215.78 217.89 3,450,631 -7.41(-3.29%)
Apr 23, 2018 226.39 229.15 224.75 225.30 2,137,986 +0.06(+0.03%)
Apr 20, 2018 227.00 227.60 223.05 225.24 2,403,683 -2.38(-1.05%)
Apr 19, 2018 230.11 230.43 226.28 227.62 2,620,102 -3.48(-1.51%)
Apr 18, 2018 231.70 233.17 228.62 231.10 2,261,558 -0.06(-0.03%)
Apr 17, 2018 228.56 232.21 228.07 231.16 3,403,709 +4.64(+2.05%)
Apr 16, 2018 226.08 227.23 222.95 226.52 2,130,698 +2.46(+1.10%)
Apr 13, 2018 228.85 228.95 222.55 224.06 2,029,265 -2.90(-1.28%)
Apr 12, 2018 225.72 228.39 225.12 226.96 2,084,110 +3.33(+1.49%)
Apr 11, 2018 222.93 226.62 222.54 223.63 1,850,854 -0.90(-0.40%)
Apr 10, 2018 222.61 225.16 221.18 224.53 2,845,546 +5.36(+2.45%)
Apr 09, 2018 220.08 224.44 218.82 219.17 2,535,689 +0.56(+0.26%)
Apr 06, 2018 221.89 224.46 216.75 218.61 2,964,487 -4.93(-2.21%)
Apr 05, 2018 227.94 228.80 221.60 223.54 4,016,393 -1.51(-0.67%)
Apr 04, 2018 210.71 226.28 210.50 225.05 4,472,946 +9.12(+4.22%)
Apr 03, 2018 214.78 217.85 212.28 215.93 3,017,804 +3.65(+1.72%)
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.