Adobe Systems (NQ: ADBE )

458.08 USD -5.19 (-1.12%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 27.73 27.97 27.50 27.70 8,491,056 -0.09(-0.32%)
Aug 30, 2010 27.79 28.10 27.63 27.79 4,870,290 -0.19(-0.68%)
Aug 27, 2010 27.48 28.06 27.02 27.98 7,342,340 +0.60(+2.19%)
Aug 26, 2010 27.65 27.78 27.12 27.38 12,818,113 -0.10(-0.36%)
Aug 25, 2010 27.59 27.80 27.42 27.48 12,705,954 -0.45(-1.61%)
Aug 24, 2010 27.56 28.06 27.29 27.93 7,822,397 +0.11(+0.40%)
Aug 23, 2010 28.09 28.38 27.63 27.82 4,413,602 -0.10(-0.36%)
Aug 20, 2010 27.74 28.04 27.41 27.92 5,253,769 +0.23(+0.83%)
Aug 19, 2010 27.87 28.14 27.27 27.69 5,126,645 -0.41(-1.46%)
Aug 18, 2010 27.79 28.27 27.49 28.10 4,006,368 +0.15(+0.52%)
Aug 17, 2010 27.50 28.07 27.42 27.95 6,817,403 +0.59(+2.17%)
Aug 16, 2010 27.82 27.84 27.21 27.36 6,334,477 -0.65(-2.32%)
Aug 13, 2010 27.92 28.34 27.86 28.01 6,625,473 -0.07(-0.25%)
Aug 12, 2010 27.80 28.33 27.76 28.08 7,693,953 -0.17(-0.60%)
Aug 11, 2010 28.83 28.85 28.23 28.25 7,505,722 -0.92(-3.15%)
Aug 10, 2010 29.23 29.41 28.76 29.17 4,063,191 -0.35(-1.19%)
Aug 09, 2010 29.40 29.54 29.12 29.52 3,483,321 +0.29(+0.99%)
Aug 06, 2010 29.06 29.42 28.73 29.23 5,149,179 -0.21(-0.71%)
Aug 05, 2010 29.41 29.64 29.24 29.44 4,612,520 -0.26(-0.88%)
Aug 04, 2010 29.14 29.75 29.06 29.70 6,700,517 +0.58(+1.99%)
Aug 03, 2010 29.48 29.49 28.93 29.12 5,651,836 -0.48(-1.62%)
Aug 02, 2010 29.11 29.76 28.90 29.60 5,569,412 +0.88(+3.06%)
Jul 30, 2010 28.40 28.84 28.11 28.72 4,531,420 +0.02(+0.07%)
Jul 29, 2010 28.75 29.10 28.38 28.70 5,320,208 +0.01(+0.03%)
Jul 28, 2010 29.11 29.37 28.59 28.69 4,451,641 -0.53(-1.81%)
Jul 27, 2010 29.20 29.39 28.83 29.22 5,175,310 +0.05(+0.17%)
Jul 26, 2010 29.15 29.28 28.80 29.17 5,061,731 -0.06(-0.21%)
Jul 23, 2010 28.60 29.35 28.54 29.23 7,703,178 +0.65(+2.27%)
Jul 22, 2010 27.91 28.74 27.80 28.58 6,138,482 +0.91(+3.29%)
Jul 21, 2010 27.94 28.28 27.52 27.67 8,322,368 -0.20(-0.72%)
Jul 20, 2010 27.18 27.87 26.94 27.87 5,690,561 +0.20(+0.72%)
Jul 19, 2010 27.50 27.80 27.29 27.67 5,151,880 +0.28(+1.02%)
Jul 16, 2010 28.27 28.29 27.21 27.39 7,254,178 -0.83(-2.94%)
Jul 15, 2010 27.94 28.30 27.72 28.22 4,838,151 +0.19(+0.68%)
Jul 14, 2010 28.17 28.42 27.67 28.03 9,457,100 -0.08(-0.28%)
Jul 13, 2010 27.35 28.43 27.24 28.11 13,577,869 +1.02(+3.77%)
Jul 12, 2010 27.27 27.61 26.94 27.09 7,012,665 -0.11(-0.40%)
Jul 09, 2010 26.86 27.24 26.71 27.20 5,316,975 +0.35(+1.30%)
Jul 08, 2010 26.96 27.05 26.42 26.85 8,851,981 +0.06(+0.22%)
Jul 07, 2010 26.34 26.85 26.20 26.79 11,753,264 +0.45(+1.71%)
Jul 06, 2010 27.18 27.37 26.04 26.34 13,508,277 -0.39(-1.46%)
Jul 02, 2010 26.69 26.99 26.33 26.73 10,420,356 +0.07(+0.26%)
Jul 01, 2010 26.52 26.88 26.01 26.66 15,728,459 +0.23(+0.87%)
Jun 30, 2010 26.82 27.20 26.32 26.43 17,468,329 -0.47(-1.75%)
Jun 29, 2010 28.37 28.37 26.76 26.90 22,062,436 -2.95(-9.88%)
Jun 25, 2010 30.43 30.57 29.69 29.85 15,030,725 -0.41(-1.35%)
Jun 24, 2010 30.36 30.81 30.10 30.26 20,286,943 -0.12(-0.39%)
Jun 23, 2010 32.35 32.42 30.18 30.38 35,846,914 -2.38(-7.27%)
Jun 22, 2010 33.34 33.77 32.68 32.76 9,566,313 -0.37(-1.11%)
Jun 21, 2010 33.77 33.96 32.93 33.13 5,762,448 -0.39(-1.16%)
Jun 18, 2010 33.12 34.00 33.04 33.52 9,513,923 +0.40(+1.21%)
Jun 17, 2010 32.62 33.22 32.60 33.12 7,250,689 +0.68(+2.10%)
Jun 16, 2010 32.38 32.59 32.22 32.44 4,614,406 -0.07(-0.22%)
Jun 15, 2010 31.89 32.62 31.78 32.51 5,930,118 +0.81(+2.56%)
Jun 14, 2010 32.00 32.38 31.64 31.70 5,240,039 -0.03(-0.09%)
Jun 11, 2010 31.21 31.84 31.16 31.73 7,233,177 +0.01(+0.03%)
Jun 10, 2010 31.34 31.76 30.83 31.72 5,666,734 +0.99(+3.22%)
Jun 09, 2010 31.14 31.52 30.63 30.73 5,808,356 -0.27(-0.87%)
Jun 08, 2010 31.15 31.26 30.60 31.00 7,767,351 -0.06(-0.19%)
Jun 07, 2010 31.70 31.74 30.94 31.06 8,385,497 -0.53(-1.69%)
Jun 04, 2010 32.15 32.47 31.49 31.59 8,507,492 -1.31(-3.97%)
Jun 03, 2010 32.92 33.16 32.65 32.90 8,847,317 -0.04(-0.12%)
Jun 02, 2010 32.27 32.97 31.79 32.94 6,992,230 +0.81(+2.52%)
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.