Adobe Systems (NQ: ADBE )

618.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.