Adobe Systems (NQ: ADBE )

476.62 USD +8.82 (+1.89%)
Official Closing Price Updated: 7:57 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.00 27.21 26.29 26.64 7,816,687 -0.22(-0.82%)
Oct 30, 2008 27.41 27.88 26.25 26.86 9,180,528 +0.06(+0.22%)
Oct 29, 2008 27.39 27.95 26.65 26.80 10,320,925 -0.28(-1.02%)
Oct 28, 2008 24.23 27.15 23.93 27.08 10,344,073 +3.40(+14.34%)
Oct 27, 2008 23.44 24.74 22.83 23.68 8,235,206 -0.21(-0.88%)
Oct 24, 2008 23.00 24.63 22.88 23.89 10,633,651 -1.08(-4.33%)
Oct 23, 2008 25.50 25.60 23.41 24.97 10,769,626 -0.43(-1.69%)
Oct 22, 2008 27.09 27.16 24.56 25.40 9,500,339 -2.19(-7.94%)
Oct 21, 2008 29.00 29.65 27.45 27.59 6,964,583 -1.72(-5.87%)
Oct 20, 2008 27.99 29.38 27.79 29.31 5,387,373 +1.13(+4.01%)
Oct 17, 2008 27.20 31.09 26.83 28.18 9,703,044 +0.49(+1.77%)
Oct 16, 2008 26.00 28.21 24.45 27.69 11,932,394 +1.75(+6.75%)
Oct 15, 2008 29.82 29.82 25.94 25.94 8,377,196 -3.26(-11.16%)
Oct 14, 2008 31.33 31.45 28.86 29.20 9,929,398 -1.18(-3.88%)
Oct 13, 2008 29.38 30.73 28.68 30.38 12,510,137 +3.26(+12.02%)
Oct 10, 2008 26.65 28.88 25.63 27.12 14,149,045 -0.87(-3.11%)
Oct 09, 2008 31.20 31.27 27.71 27.99 10,862,179 -2.01(-6.70%)
Oct 08, 2008 28.86 31.19 28.43 30.00 14,114,003 +1.31(+4.57%)
Oct 07, 2008 31.16 31.69 28.69 28.69 11,396,246 -2.02(-6.58%)
Oct 06, 2008 31.93 33.45 29.41 30.71 17,982,631 -2.98(-8.85%)
Oct 03, 2008 34.83 36.19 33.59 33.69 11,062,627 -1.53(-4.34%)
Oct 02, 2008 37.88 37.90 35.11 35.22 9,112,944 -2.90(-7.61%)
Oct 01, 2008 39.42 39.42 37.91 38.12 6,296,562 -1.35(-3.42%)
Sep 30, 2008 36.72 39.53 36.49 39.47 10,379,010 +3.32(+9.18%)
Sep 29, 2008 38.43 38.81 35.98 36.15 9,597,760 -3.84(-9.60%)
Sep 26, 2008 39.18 40.10 38.92 39.99 5,100,806 +0.16(+0.40%)
Sep 25, 2008 40.03 40.38 39.55 39.83 5,256,035 +0.38(+0.96%)
Sep 24, 2008 39.06 40.01 39.00 39.45 4,635,902 +0.60(+1.54%)
Sep 23, 2008 39.61 40.26 38.70 38.85 6,523,082 -0.38(-0.97%)
Sep 22, 2008 40.78 41.00 39.17 39.23 4,883,076 -1.71(-4.18%)
Sep 19, 2008 40.65 41.39 38.00 40.94 10,496,158 +1.29(+3.25%)
Sep 18, 2008 37.66 45.26 37.17 39.65 12,020,991 +3.42(+9.44%)
Sep 17, 2008 39.05 39.69 36.23 36.23 12,481,905 -1.91(-5.01%)
Sep 16, 2008 38.51 39.15 36.15 38.14 11,835,164 +0.06(+0.16%)
Sep 15, 2008 40.40 40.40 38.08 38.08 9,700,905 -2.39(-5.91%)
Sep 12, 2008 40.90 40.90 39.90 40.47 7,959,779 -0.58(-1.41%)
Sep 11, 2008 40.25 41.10 40.04 41.05 5,504,165 +0.32(+0.79%)
Sep 10, 2008 41.35 41.35 40.45 40.73 4,945,110 -0.06(-0.15%)
Sep 09, 2008 41.87 42.47 40.75 40.79 5,914,235 -0.82(-1.97%)
Sep 08, 2008 40.49 41.73 40.22 41.61 7,133,256 +0.70(+1.71%)
Sep 05, 2008 41.37 41.83 40.50 40.91 10,903,363 -1.28(-3.03%)
Sep 04, 2008 43.67 43.99 42.19 42.19 6,416,652 -0.95(-2.20%)
Sep 03, 2008 42.92 43.47 42.60 43.14 5,380,706 +0.29(+0.68%)
Sep 02, 2008 43.83 44.16 42.59 42.85 6,306,906 +0.02(+0.05%)
Aug 29, 2008 43.97 44.01 42.75 42.83 6,947,121 -1.48(-3.34%)
Aug 28, 2008 44.27 44.74 44.07 44.31 4,067,327 +0.16(+0.36%)
Aug 27, 2008 43.50 44.61 43.46 44.15 3,737,810 +0.79(+1.82%)
Aug 26, 2008 43.73 43.84 43.12 43.36 5,226,590 -0.31(-0.71%)
Aug 25, 2008 44.52 44.75 43.50 43.67 4,250,641 -1.24(-2.76%)
Aug 22, 2008 44.88 45.09 44.50 44.91 4,088,796 +0.40(+0.90%)
Aug 21, 2008 43.76 44.78 43.44 44.51 5,308,806 +0.23(+0.52%)
Aug 20, 2008 44.03 44.72 43.66 44.28 4,017,755 +0.55(+1.26%)
Aug 19, 2008 43.97 44.75 43.40 43.73 5,217,910 -0.37(-0.84%)
Aug 18, 2008 44.79 44.97 43.75 44.10 7,454,491 -1.01(-2.24%)
Aug 15, 2008 45.56 45.87 44.65 45.11 4,433,124 -0.25(-0.55%)
Aug 14, 2008 45.48 45.69 45.01 45.36 6,526,021 -0.53(-1.15%)
Aug 13, 2008 45.62 46.44 45.42 45.89 5,299,397 +0.27(+0.59%)
Aug 12, 2008 45.91 46.44 45.54 45.62 8,001,984 -0.27(-0.59%)
Aug 11, 2008 45.15 46.04 44.82 45.89 6,081,107 +0.74(+1.64%)
Aug 08, 2008 43.40 45.34 43.34 45.15 8,615,721 +1.93(+4.47%)
Aug 07, 2008 43.07 43.95 42.93 43.22 5,956,639 -0.31(-0.71%)
Aug 06, 2008 43.10 43.77 42.61 43.53 6,197,867 +0.19(+0.44%)
Aug 05, 2008 41.35 43.41 41.33 43.34 8,839,029 +2.05(+4.96%)
Aug 04, 2008 41.44 41.64 40.61 41.29 3,643,327 +0.07(+0.17%)
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.