Adobe Systems (NQ: ADBE )

486.56 USD +12.40 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.76 33.22 32.12 33.04 6,633,295 +0.36(+1.10%)
Sep 29, 2009 32.88 33.22 32.53 32.68 5,013,040 -0.25(-0.76%)
Sep 28, 2009 32.20 33.26 32.12 32.93 5,849,270 +0.90(+2.81%)
Sep 25, 2009 32.11 32.41 31.89 32.03 4,516,614 -0.29(-0.90%)
Sep 24, 2009 32.70 32.86 32.07 32.32 5,947,645 -0.39(-1.19%)
Sep 23, 2009 33.03 33.33 32.68 32.71 6,942,945 -0.40(-1.21%)
Sep 22, 2009 33.07 33.31 32.98 33.11 4,369,307 +0.26(+0.79%)
Sep 21, 2009 32.75 33.65 32.75 32.85 5,879,616 -0.10(-0.30%)
Sep 18, 2009 33.05 33.43 32.70 32.95 10,512,412 +0.11(+0.33%)
Sep 17, 2009 33.55 33.59 32.72 32.84 13,828,232 -0.51(-1.53%)
Sep 16, 2009 33.58 33.85 33.01 33.35 28,850,820 -2.27(-6.37%)
Sep 15, 2009 35.29 35.78 34.80 35.62 10,729,795 +0.43(+1.22%)
Sep 14, 2009 34.44 35.29 34.28 35.19 8,245,804 +0.54(+1.56%)
Sep 11, 2009 34.11 34.98 34.05 34.65 7,586,209 +0.63(+1.85%)
Sep 10, 2009 32.74 34.13 32.51 34.02 10,199,843 +1.22(+3.72%)
Sep 09, 2009 32.25 32.92 32.12 32.80 5,852,148 +0.29(+0.89%)
Sep 08, 2009 32.48 32.56 32.14 32.51 5,160,662 +0.46(+1.44%)
Sep 04, 2009 31.63 32.10 31.43 32.05 4,110,799 +0.56(+1.78%)
Sep 03, 2009 31.00 31.52 30.70 31.49 4,344,039 +0.49(+1.58%)
Sep 02, 2009 31.14 31.27 30.73 31.00 5,233,071 -0.10(-0.32%)
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.