Adobe Systems (NQ: ADBE )

548.24 USD -8.71 (-1.56%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 28.74 28.82 28.36 28.45 3,151,000 -0.16(-0.56%)
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%)
Jun 01, 2005 33.03 33.44 32.90 33.18 4,618,690 +0.06(+0.18%)
May 31, 2005 32.98 33.19 32.79 33.12 4,010,368 -0.05(-0.15%)
May 27, 2005 33.10 33.32 32.90 33.17 3,499,698 +0.07(+0.21%)
May 26, 2005 32.96 33.18 32.30 33.10 7,506,311 +0.34(+1.04%)
May 25, 2005 32.24 32.80 32.21 32.76 6,483,021 +0.34(+1.05%)
May 24, 2005 31.42 32.50 31.27 32.42 6,482,600 +1.06(+3.38%)
May 23, 2005 31.00 31.62 30.93 31.36 2,700,104 +0.25(+0.79%)
May 20, 2005 31.00 31.24 30.83 31.11 2,333,794 +0.06(+0.18%)
May 19, 2005 30.55 31.06 30.53 31.06 2,143,555 -30.04(-49.17%)
May 18, 2005 59.90 61.39 59.45 61.10 6,682,200 +1.32(+2.21%)
May 17, 2005 59.60 59.78 58.65 59.78 4,477,600 -0.13(-0.22%)
May 16, 2005 58.98 60.05 58.68 59.91 5,666,000 +1.81(+3.12%)
May 13, 2005 58.06 58.30 57.39 58.10 5,264,400 +0.32(+0.55%)
May 12, 2005 58.08 58.48 57.12 57.78 4,106,000 -0.15(-0.26%)
May 11, 2005 57.50 58.15 56.78 57.93 4,784,000 +0.41(+0.71%)
May 10, 2005 58.07 58.34 57.09 57.52 6,335,000 -1.15(-1.96%)
May 09, 2005 57.84 58.72 57.75 58.67 5,780,400 +0.97(+1.68%)
May 06, 2005 57.53 57.96 56.94 57.70 4,868,800 +0.78(+1.37%)
May 05, 2005 57.55 57.60 56.28 56.92 4,862,000 -0.63(-1.09%)
May 04, 2005 57.79 58.22 57.31 57.55 5,758,800 +0.26(+0.45%)
May 03, 2005 57.01 57.79 56.98 57.29 8,433,400 +0.14(+0.24%)
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.