Adobe Systems (NQ: ADBE )

519.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 67.85 68.00 67.13 67.17 4,138,600 -0.56(-0.83%)
Mar 30, 2005 66.64 67.91 66.51 67.73 4,752,000 +1.51(+2.28%)
Mar 29, 2005 66.84 67.85 65.75 66.22 5,581,400 -0.89(-1.33%)
Mar 28, 2005 66.94 67.81 66.73 67.11 4,709,400 +0.57(+0.86%)
Mar 24, 2005 67.26 67.35 66.54 66.54 3,907,000 +0.27(+0.41%)
Mar 23, 2005 66.53 67.26 66.18 66.27 5,008,000 -0.09(-0.14%)
Mar 22, 2005 66.85 67.70 66.34 66.36 6,512,400 -0.34(-0.51%)
Mar 21, 2005 67.81 68.95 66.08 66.70 12,055,600 -1.11(-1.64%)
Mar 18, 2005 65.30 68.30 64.26 67.81 20,425,000 +3.92(+6.14%)
Mar 17, 2005 63.67 64.23 62.72 63.89 5,629,200 +0.70(+1.11%)
Mar 16, 2005 64.65 64.80 62.66 63.19 4,047,400 -1.35(-2.09%)
Mar 15, 2005 65.55 65.58 64.16 64.54 3,852,800 -0.80(-1.22%)
Mar 14, 2005 64.75 65.55 64.60 65.34 3,657,200 +0.92(+1.43%)
Mar 11, 2005 65.39 65.70 63.89 64.42 4,915,600 -0.89(-1.36%)
Mar 10, 2005 64.76 65.48 64.14 65.31 4,581,600 +0.80(+1.24%)
Mar 09, 2005 64.90 65.78 64.37 64.51 4,728,400 -0.44(-0.68%)
Mar 08, 2005 65.24 66.00 64.75 64.95 4,204,400 -0.12(-0.18%)
Mar 07, 2005 63.95 65.65 63.80 65.07 5,754,000 +1.30(+2.04%)
Mar 04, 2005 63.10 64.20 62.55 63.77 4,627,400 +1.42(+2.28%)
Mar 03, 2005 62.47 62.81 61.75 62.35 2,851,000 +0.00(+0.00%)
Mar 02, 2005 61.96 63.12 61.57 62.35 3,446,600 +0.01(+0.02%)
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.