Adobe Systems (NQ: ADBE )

622.71 USD -8.13 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.58 31.81 31.10 31.42 7,132,193 -0.31(-0.98%)
Aug 28, 2009 32.72 32.98 31.31 31.73 7,114,803 -0.73(-2.25%)
Aug 27, 2009 32.35 32.56 31.72 32.46 5,171,398 -0.05(-0.15%)
Aug 26, 2009 32.52 32.76 32.15 32.51 4,054,777 -0.16(-0.49%)
Aug 25, 2009 32.67 32.97 32.33 32.67 3,857,282 -0.06(-0.18%)
Aug 24, 2009 32.85 33.23 32.52 32.73 4,737,163 -0.11(-0.33%)
Aug 21, 2009 32.44 32.93 32.00 32.84 5,108,676 +0.74(+2.31%)
Aug 20, 2009 31.83 32.19 31.48 32.10 4,675,990 +0.38(+1.20%)
Aug 19, 2009 31.45 31.88 31.17 31.72 5,001,122 +0.00(+0.00%)
Aug 18, 2009 31.28 31.92 31.10 31.72 4,925,671 +0.51(+1.63%)
Aug 17, 2009 31.72 31.90 31.12 31.21 5,500,513 -1.06(-3.28%)
Aug 14, 2009 33.21 33.29 31.86 32.27 8,012,566 -1.16(-3.47%)
Aug 13, 2009 33.32 33.47 32.76 33.43 6,055,151 +0.39(+1.18%)
Aug 12, 2009 31.87 33.32 31.84 33.04 6,236,615 +1.12(+3.51%)
Aug 11, 2009 32.56 32.60 31.79 31.92 6,549,014 -0.90(-2.74%)
Aug 10, 2009 32.80 33.49 32.65 32.82 4,476,211 -0.40(-1.20%)
Aug 07, 2009 33.01 33.46 32.79 33.22 5,213,774 +0.80(+2.47%)
Aug 06, 2009 32.01 32.54 31.87 32.42 6,419,896 +0.41(+1.28%)
Aug 05, 2009 33.12 33.12 31.48 32.01 10,117,347 -0.99(-3.00%)
Aug 04, 2009 32.60 33.26 32.56 33.00 4,677,206 +0.32(+0.98%)
Aug 03, 2009 32.61 33.00 32.42 32.68 4,720,637 +0.26(+0.80%)
Jul 31, 2009 32.38 32.86 32.28 32.42 4,226,269 +0.14(+0.43%)
Jul 30, 2009 32.54 33.34 32.17 32.28 5,653,480 +0.22(+0.69%)
Jul 29, 2009 32.18 32.29 31.70 32.06 4,935,813 -0.27(-0.84%)
Jul 28, 2009 32.45 32.91 32.04 32.33 7,579,894 -0.28(-0.86%)
Jul 27, 2009 32.83 32.90 32.21 32.61 5,254,016 -0.02(-0.06%)
Jul 24, 2009 31.83 32.69 31.67 32.63 5,921,443 +0.32(+0.99%)
Jul 23, 2009 31.21 32.33 31.13 32.31 7,242,301 +0.97(+3.10%)
Jul 22, 2009 31.04 31.48 31.00 31.34 5,624,395 +0.08(+0.26%)
Jul 21, 2009 31.03 31.35 30.84 31.26 6,273,955 +0.05(+0.16%)
Jul 20, 2009 30.74 31.35 30.62 31.21 6,790,661 +0.19(+0.61%)
Jul 17, 2009 30.90 31.06 30.39 31.02 6,301,221 +0.15(+0.49%)
Jul 16, 2009 29.67 30.94 29.54 30.87 9,327,758 +1.02(+3.42%)
Jul 15, 2009 29.18 29.91 29.00 29.85 11,216,479 +1.55(+5.48%)
Jul 14, 2009 28.09 28.45 27.93 28.30 8,136,782 -0.07(-0.25%)
Jul 13, 2009 27.51 28.45 26.90 28.37 8,030,664 +0.79(+2.86%)
Jul 10, 2009 27.14 27.73 27.07 27.58 6,069,704 +0.16(+0.58%)
Jul 09, 2009 26.72 27.58 26.53 27.42 8,077,951 +0.95(+3.59%)
Jul 08, 2009 26.63 26.63 26.08 26.47 10,199,063 +0.13(+0.49%)
Jul 07, 2009 27.02 27.21 26.30 26.34 6,454,709 -0.82(-3.02%)
Jul 06, 2009 27.10 27.42 26.81 27.16 7,269,345 -0.48(-1.74%)
Jul 02, 2009 28.11 28.47 27.58 27.64 4,254,443 -1.02(-3.56%)
Jul 01, 2009 28.38 29.19 28.38 28.66 5,557,286 +0.36(+1.27%)
Jun 30, 2009 28.76 28.79 27.94 28.30 6,104,720 -0.32(-1.12%)
Jun 29, 2009 28.13 28.76 28.05 28.62 4,468,261 +0.62(+2.21%)
Jun 26, 2009 27.50 28.31 27.48 28.00 6,420,194 -0.52(-1.82%)
Jun 25, 2009 28.29 28.64 27.41 28.52 6,417,099 +0.78(+2.81%)
Jun 24, 2009 27.59 28.38 27.50 27.74 7,141,319 +0.03(+0.11%)
Jun 23, 2009 27.55 27.84 27.20 27.71 8,013,797 +0.40(+1.46%)
Jun 22, 2009 28.56 28.78 27.31 27.31 12,028,131 -2.02(-6.89%)
Jun 19, 2009 28.99 29.44 28.94 29.33 9,214,751 +0.61(+2.12%)
Jun 18, 2009 28.95 28.95 28.20 28.72 7,367,959 +0.04(+0.14%)
Jun 17, 2009 28.27 29.00 28.00 28.68 12,654,165 +0.51(+1.81%)
Jun 16, 2009 29.07 29.13 28.13 28.17 9,992,266 -0.65(-2.26%)
Jun 15, 2009 29.99 29.99 28.54 28.82 11,226,011 -1.33(-4.41%)
Jun 12, 2009 30.60 30.67 29.61 30.15 5,478,513 -0.25(-0.82%)
Jun 11, 2009 30.36 31.00 30.10 30.40 7,257,541 +0.23(+0.76%)
Jun 10, 2009 29.88 30.43 29.63 30.17 8,515,301 +0.40(+1.34%)
Jun 09, 2009 29.40 29.97 29.15 29.77 5,288,471 +0.60(+2.06%)
Jun 08, 2009 29.26 29.90 28.85 29.17 6,755,413 -0.81(-2.70%)
Jun 05, 2009 29.45 30.34 28.79 29.98 8,839,234 +0.54(+1.83%)
Jun 04, 2009 28.71 29.55 28.68 29.44 7,161,676 +0.38(+1.31%)
Jun 03, 2009 29.05 29.49 28.30 29.06 8,572,649 -0.53(-1.79%)
Jun 02, 2009 29.17 29.75 29.08 29.59 7,365,368 +0.23(+0.78%)
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.