Adobe Systems (NQ: ADBE )

483.61 USD -3.08 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 61.54 63.15 61.14 61.75 4,434,400 +0.32(+0.52%)
Feb 25, 2005 61.47 61.73 60.60 61.43 4,048,200 +0.04(+0.07%)
Feb 24, 2005 61.48 61.55 60.38 61.39 6,102,000 -0.36(-0.58%)
Feb 23, 2005 61.57 62.10 61.23 61.75 4,143,600 +0.24(+0.39%)
Feb 22, 2005 62.55 63.72 61.34 61.51 5,780,600 -1.32(-2.10%)
Feb 18, 2005 63.60 63.70 62.77 62.83 2,983,000 -0.24(-0.38%)
Feb 17, 2005 64.60 64.97 62.55 63.07 5,308,000 -1.53(-2.37%)
Feb 16, 2005 64.52 64.85 63.58 64.60 4,508,400 -0.31(-0.48%)
Feb 15, 2005 63.50 65.12 62.90 64.91 6,490,000 +1.44(+2.27%)
Feb 14, 2005 63.84 63.98 62.95 63.47 3,112,200 -0.23(-0.36%)
Feb 11, 2005 62.94 64.41 62.36 63.70 4,880,400 +1.02(+1.63%)
Feb 10, 2005 62.76 63.13 61.88 62.68 2,921,600 +0.09(+0.14%)
Feb 09, 2005 63.96 64.15 62.23 62.59 4,060,000 -1.11(-1.74%)
Feb 08, 2005 63.77 64.39 63.25 63.70 3,243,200 +0.18(+0.28%)
Feb 07, 2005 63.95 63.95 63.02 63.52 3,025,600 -0.47(-0.73%)
Feb 04, 2005 63.03 64.00 62.58 63.99 4,477,400 +0.57(+0.90%)
Feb 03, 2005 61.60 63.48 61.31 63.42 8,992,200 +1.13(+1.81%)
Feb 02, 2005 59.70 62.54 59.65 62.29 11,576,600 +4.39(+7.58%)
Feb 01, 2005 56.90 58.37 56.90 57.90 4,639,600 +1.00(+1.76%)
Jan 31, 2005 56.20 57.33 55.86 56.90 6,100,600 +1.42(+2.56%)
Jan 28, 2005 56.54 56.54 54.80 55.48 5,927,400 -0.69(-1.23%)
Jan 27, 2005 56.34 56.38 55.36 56.17 3,578,400 +0.16(+0.29%)
Jan 26, 2005 56.16 56.47 55.35 56.01 3,664,000 +0.43(+0.77%)
Jan 25, 2005 55.79 56.85 55.52 55.58 4,280,000 +0.19(+0.34%)
Jan 24, 2005 57.34 57.67 55.25 55.39 7,229,200 -1.68(-2.94%)
Jan 21, 2005 58.29 58.39 57.00 57.07 4,557,600 -1.00(-1.72%)
Jan 20, 2005 57.51 59.11 57.50 58.07 5,113,600 +0.19(+0.33%)
Jan 19, 2005 58.32 58.90 57.75 57.88 3,978,200 -0.50(-0.86%)
Jan 18, 2005 58.06 58.56 56.60 58.38 4,969,000 +0.15(+0.26%)
Jan 14, 2005 58.46 58.74 57.81 58.23 5,796,800 +0.01(+0.02%)
Jan 13, 2005 59.21 59.39 57.96 58.22 4,701,400 -0.76(-1.29%)
Jan 12, 2005 58.48 59.14 57.67 58.98 6,006,400 +0.86(+1.48%)
Jan 11, 2005 58.93 59.00 57.95 58.12 5,595,200 -0.70(-1.19%)
Jan 10, 2005 58.80 59.70 58.64 58.82 5,133,200 +0.04(+0.07%)
Jan 07, 2005 59.01 59.51 57.70 58.78 8,512,400 +0.04(+0.07%)
Jan 06, 2005 60.23 60.34 58.49 58.74 6,159,600 -0.99(-1.66%)
Jan 05, 2005 60.18 60.90 59.73 59.73 3,566,600 -0.33(-0.55%)
Jan 04, 2005 62.21 62.38 59.36 60.06 7,515,400 -1.63(-2.64%)
Jan 03, 2005 63.00 63.50 61.55 61.69 5,508,800 -1.05(-1.67%)
Dec 31, 2004 63.00 63.56 62.54 62.74 3,580,400 -0.44(-0.70%)
Dec 30, 2004 63.37 63.66 62.82 63.18 1,978,000 -0.07(-0.11%)
Dec 29, 2004 63.74 63.90 63.01 63.25 2,869,400 -0.46(-0.72%)
Dec 28, 2004 62.28 63.71 61.84 63.71 4,102,200 +1.40(+2.25%)
Dec 27, 2004 62.97 62.97 62.02 62.31 3,069,800 -0.31(-0.50%)
Dec 23, 2004 61.89 62.79 61.75 62.62 3,710,200 +0.56(+0.90%)
Dec 22, 2004 60.37 62.19 60.31 62.06 4,994,000 +1.05(+1.72%)
Dec 21, 2004 60.92 61.24 60.52 61.01 4,394,800 +0.23(+0.38%)
Dec 20, 2004 60.43 61.14 60.16 60.78 5,750,600 +0.33(+0.55%)
Dec 17, 2004 59.97 60.81 59.32 60.45 9,217,400 -0.66(-1.08%)
Dec 16, 2004 62.90 63.33 60.57 61.11 7,916,800 -1.54(-2.46%)
Dec 15, 2004 63.73 64.00 62.51 62.65 6,048,000 -1.51(-2.35%)
Dec 14, 2004 63.10 64.48 62.98 64.16 4,812,600 +1.40(+2.23%)
Dec 13, 2004 61.55 63.03 61.38 62.76 5,254,400 +1.76(+2.89%)
Dec 10, 2004 60.70 61.60 60.25 61.00 3,361,400 +0.17(+0.28%)
Dec 09, 2004 60.05 61.28 59.35 60.83 4,185,200 +0.50(+0.83%)
Dec 08, 2004 60.50 61.00 59.75 60.33 4,047,600 +0.07(+0.12%)
Dec 07, 2004 62.47 62.73 60.20 60.26 6,836,400 -1.72(-2.78%)
Dec 06, 2004 62.70 62.85 61.67 61.98 7,276,600 -0.98(-1.56%)
Dec 03, 2004 62.44 63.14 62.31 62.96 3,753,000 +0.65(+1.04%)
Dec 02, 2004 61.63 62.35 61.24 62.31 2,668,000 +0.72(+1.17%)
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.