Adobe Systems (NQ: ADBE )

465.72 USD +6.05 (+1.32%)
Streaming Delayed Price Updated: 7:07 AM EST, Mar 1, 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%)
Oct 03, 2005 29.55 30.66 29.20 30.60 9,487,782 +0.75(+2.51%)
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%)
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.