Adobe Systems (NQ: ADBE )

520.60 USD +3.70 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 29.25 29.29 28.49 28.61 5,151,332 -0.49(-1.68%)
Jun 29, 2005 29.02 29.34 28.79 29.10 6,859,765 +0.40(+1.39%)
Jun 28, 2005 29.04 29.05 28.25 28.70 7,916,337 -0.14(-0.49%)
Jun 27, 2005 29.33 29.40 28.63 28.84 5,511,785 -0.40(-1.37%)
Jun 24, 2005 29.95 30.09 29.17 29.24 5,812,915 -0.81(-2.70%)
Jun 23, 2005 30.74 30.80 29.90 30.05 6,167,774 -0.51(-1.67%)
Jun 22, 2005 30.86 30.96 30.34 30.56 7,651,369 -0.23(-0.75%)
Jun 21, 2005 31.04 31.20 30.70 30.79 5,545,109 -0.30(-0.96%)
Jun 20, 2005 31.11 31.59 31.09 31.09 4,230,535 -0.25(-0.80%)
Jun 17, 2005 31.08 31.34 30.60 31.34 18,874,765 -1.07(-3.30%)
Jun 16, 2005 32.03 32.50 31.86 32.41 6,387,996 +0.41(+1.28%)
Jun 15, 2005 32.39 32.44 31.41 32.00 4,754,036 +0.02(+0.06%)
Jun 14, 2005 31.84 32.00 31.63 31.98 3,019,693 +0.33(+1.04%)
Jun 13, 2005 31.10 31.92 30.76 31.65 6,665,315 +0.52(+1.67%)
Jun 10, 2005 32.59 32.69 29.90 31.13 19,917,534 -1.36(-4.19%)
Jun 09, 2005 32.26 32.75 32.09 32.49 3,479,114 +0.23(+0.71%)
Jun 08, 2005 32.46 32.67 32.20 32.26 3,537,943 +0.00(+0.00%)
Jun 07, 2005 32.51 32.92 32.11 32.26 3,784,760 -0.19(-0.59%)
Jun 06, 2005 32.44 32.72 32.21 32.45 3,699,796 -0.09(-0.28%)
Jun 03, 2005 32.90 33.00 32.39 32.54 3,115,276 -0.55(-1.66%)
Jun 02, 2005 33.23 33.31 32.88 33.09 4,164,131 -0.09(-0.27%)
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.