Adobe Systems (NQ: ADBE )

488.73 USD +5.12 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 32.17 32.51 32.06 32.25 7,329,394 -0.06(-0.19%)
Oct 28, 2005 32.20 32.36 31.87 32.31 6,279,268 +0.52(+1.64%)
Oct 27, 2005 32.30 32.40 31.44 31.79 6,983,336 -1.09(-3.32%)
Oct 26, 2005 32.21 33.64 32.00 32.88 14,979,723 +0.89(+2.78%)
Oct 25, 2005 32.19 32.32 31.36 31.99 8,949,221 -0.36(-1.11%)
Oct 24, 2005 31.01 32.36 30.94 32.35 7,845,975 +1.14(+3.65%)
Oct 21, 2005 30.80 31.28 30.51 31.21 7,835,200 +0.73(+2.40%)
Oct 20, 2005 30.96 31.04 30.34 30.48 6,996,244 -0.48(-1.55%)
Oct 19, 2005 30.32 30.99 29.66 30.96 8,092,998 +0.60(+1.98%)
Oct 18, 2005 30.37 30.63 30.25 30.36 4,650,866 -0.03(-0.10%)
Oct 17, 2005 29.94 30.50 29.94 30.39 5,949,590 +0.45(+1.50%)
Oct 14, 2005 28.61 30.03 28.53 29.94 8,156,806 +1.64(+5.80%)
Oct 13, 2005 28.20 28.44 27.86 28.30 4,861,134 +0.01(+0.04%)
Oct 12, 2005 28.47 28.92 28.16 28.29 5,048,967 -0.30(-1.05%)
Oct 11, 2005 29.01 29.32 28.46 28.59 5,471,393 -0.50(-1.72%)
Oct 10, 2005 29.04 29.64 28.93 29.09 5,657,801 -0.06(-0.21%)
Oct 07, 2005 29.02 29.15 28.59 29.15 4,588,045 +0.21(+0.73%)
Oct 06, 2005 29.28 29.40 28.69 28.94 5,293,423 -0.34(-1.16%)
Oct 05, 2005 29.76 29.95 29.28 29.28 4,173,961 -0.66(-2.20%)
Oct 04, 2005 29.84 30.48 29.60 29.94 5,211,095 -0.66(-2.16%)
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.