Adobe Systems (NQ: ADBE )

494.58 USD UNCHANGED
Streaming Delayed Price Updated: 6:25 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 29.55 29.99 29.25 29.85 5,145,816 +0.09(+0.30%)
Sep 29, 2005 28.88 29.80 28.71 29.76 6,218,439 +0.74(+2.55%)
Sep 28, 2005 28.53 29.48 28.44 29.02 7,774,690 +0.62(+2.18%)
Sep 27, 2005 28.07 28.52 27.91 28.40 3,602,709 +0.25(+0.89%)
Sep 26, 2005 28.22 28.64 28.02 28.15 3,909,381 +0.07(+0.25%)
Sep 23, 2005 28.08 28.20 27.47 28.08 3,470,890 +0.20(+0.72%)
Sep 22, 2005 27.88 28.09 27.16 27.88 4,776,108 +0.01(+0.04%)
Sep 21, 2005 27.77 28.07 27.27 27.87 5,593,876 +0.13(+0.47%)
Sep 20, 2005 28.69 28.83 27.70 27.74 4,930,379 -0.98(-3.41%)
Sep 19, 2005 29.27 29.27 28.47 28.72 5,557,347 -0.71(-2.41%)
Sep 16, 2005 27.81 29.58 27.80 29.43 20,860,053 +2.53(+9.41%)
Sep 15, 2005 27.16 27.40 26.69 26.90 6,997,692 -0.29(-1.07%)
Sep 14, 2005 27.00 27.56 26.68 27.19 5,133,600 +0.37(+1.38%)
Sep 13, 2005 26.97 27.10 26.67 26.82 5,483,718 -0.43(-1.58%)
Sep 12, 2005 27.40 27.71 27.17 27.25 5,737,456 -0.05(-0.18%)
Sep 09, 2005 27.60 27.60 27.20 27.30 4,055,293 -0.31(-1.12%)
Sep 08, 2005 28.00 28.10 27.43 27.61 3,566,152 +0.42(+1.54%)
Sep 07, 2005 27.35 27.49 26.98 27.19 3,226,047 -0.16(-0.59%)
Sep 06, 2005 26.75 27.42 26.70 27.35 4,010,449 +0.71(+2.67%)
Sep 02, 2005 26.87 26.90 26.54 26.64 2,485,412 -0.19(-0.71%)
Sep 01, 2005 26.92 27.21 26.74 26.83 4,031,410 -0.21(-0.78%)
Aug 31, 2005 27.22 27.24 26.93 27.04 4,153,948 -0.08(-0.29%)
Aug 30, 2005 27.24 27.24 26.79 27.12 4,433,373 -0.18(-0.66%)
Aug 29, 2005 27.27 27.44 27.20 27.30 2,734,783 -0.23(-0.84%)
Aug 26, 2005 27.48 27.65 27.26 27.53 3,610,559 -0.06(-0.22%)
Aug 25, 2005 27.92 28.02 27.34 27.59 5,339,557 -0.44(-1.57%)
Aug 24, 2005 26.98 28.23 26.87 28.03 9,529,929 +0.98(+3.62%)
Aug 23, 2005 26.19 27.13 26.05 27.05 6,014,035 +0.87(+3.32%)
Aug 22, 2005 26.20 26.37 26.00 26.18 3,513,345 +0.02(+0.08%)
Aug 19, 2005 26.58 26.76 26.15 26.16 4,252,504 -0.44(-1.65%)
Aug 18, 2005 26.83 27.08 26.57 26.60 5,716,866 -0.23(-0.86%)
Aug 17, 2005 26.18 26.95 26.08 26.83 5,301,516 +0.65(+2.48%)
Aug 16, 2005 26.84 26.90 26.01 26.18 5,233,982 -0.67(-2.50%)
Aug 15, 2005 26.88 27.03 26.68 26.85 4,644,089 +0.01(+0.04%)
Aug 12, 2005 26.57 26.87 26.42 26.84 4,887,977 +0.15(+0.56%)
Aug 11, 2005 25.97 26.82 25.93 26.69 6,133,596 +0.78(+3.01%)
Aug 10, 2005 26.62 26.71 25.80 25.91 7,220,568 -0.66(-2.48%)
Aug 09, 2005 26.95 26.95 26.38 26.57 7,533,536 -0.17(-0.64%)
Aug 08, 2005 27.21 27.25 26.50 26.74 7,044,508 -0.36(-1.33%)
Aug 05, 2005 26.89 27.28 26.83 27.10 8,452,321 +0.07(+0.26%)
Aug 04, 2005 27.88 28.01 26.90 27.03 12,027,097 -1.07(-3.81%)
Aug 03, 2005 28.59 28.59 28.01 28.10 7,726,529 -0.52(-1.82%)
Aug 02, 2005 28.37 28.93 27.76 28.62 9,825,223 -0.84(-2.85%)
Aug 01, 2005 29.53 29.83 29.23 29.46 6,132,690 -0.18(-0.61%)
Jul 29, 2005 30.14 30.40 29.54 29.64 4,484,503 -0.47(-1.56%)
Jul 28, 2005 29.71 30.13 29.58 30.11 4,650,295 +0.29(+0.97%)
Jul 27, 2005 29.71 29.91 29.51 29.82 4,229,644 +0.07(+0.24%)
Jul 26, 2005 29.36 29.99 29.35 29.75 5,516,599 +0.10(+0.34%)
Jul 25, 2005 29.80 29.97 29.55 29.65 5,305,037 -0.13(-0.44%)
Jul 22, 2005 29.62 29.80 29.38 29.78 5,649,517 +0.25(+0.85%)
Jul 21, 2005 29.32 29.68 29.07 29.53 5,674,256 +0.07(+0.24%)
Jul 20, 2005 29.17 29.50 28.82 29.46 4,397,849 +0.15(+0.51%)
Jul 19, 2005 29.28 29.42 28.37 29.31 5,713,101 +0.47(+1.63%)
Jul 18, 2005 28.76 29.05 28.76 28.84 3,865,617 -0.06(-0.21%)
Jul 15, 2005 29.25 29.37 28.65 28.90 5,433,326 -0.23(-0.79%)
Jul 14, 2005 29.25 29.47 28.90 29.13 5,066,589 +0.08(+0.28%)
Jul 13, 2005 28.62 29.21 28.50 29.05 8,453,300 +0.60(+2.11%)
Jul 12, 2005 28.05 28.67 27.82 28.45 6,197,765 +0.46(+1.64%)
Jul 11, 2005 27.75 28.04 27.43 27.99 7,229,367 +0.06(+0.21%)
Jul 08, 2005 27.66 28.02 27.18 27.93 5,597,119 +0.42(+1.53%)
Jul 07, 2005 26.67 27.84 26.60 27.51 11,020,079 +0.59(+2.19%)
Jul 06, 2005 27.72 27.87 26.25 26.92 14,992,649 -1.06(-3.79%)
Jul 05, 2005 28.34 28.69 27.94 27.98 6,146,700 -0.47(-1.65%)
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.