Adobe Systems (NQ: ADBE )

472.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 33.46 33.62 33.40 33.55 2,678,859 -0.03(-0.09%)
Apr 27, 2012 33.38 33.79 33.21 33.58 3,274,639 +0.32(+0.96%)
Apr 26, 2012 32.99 33.32 32.92 33.26 2,999,448 +0.13(+0.39%)
Apr 25, 2012 32.64 33.27 32.46 33.13 3,742,041 +0.73(+2.25%)
Apr 24, 2012 32.66 32.83 32.23 32.40 4,756,941 -0.22(-0.67%)
Apr 23, 2012 32.84 32.84 32.32 32.62 3,580,696 -0.44(-1.33%)
Apr 20, 2012 32.92 33.74 32.69 33.06 3,970,510 +0.16(+0.47%)
Apr 19, 2012 33.20 33.70 32.69 32.90 3,452,876 -0.49(-1.45%)
Apr 18, 2012 33.58 33.63 33.25 33.39 2,368,983 -0.45(-1.33%)
Apr 17, 2012 33.13 33.98 32.93 33.84 4,049,866 +0.99(+3.03%)
Apr 16, 2012 33.22 33.37 32.69 32.85 3,281,238 -0.33(-1.01%)
Apr 13, 2012 33.40 33.61 33.16 33.18 2,784,683 -0.37(-1.10%)
Apr 12, 2012 33.02 33.65 32.87 33.55 3,053,352 +0.54(+1.65%)
Apr 11, 2012 32.97 33.10 32.63 33.01 3,586,377 +0.40(+1.21%)
Apr 10, 2012 33.15 33.43 32.53 32.61 5,460,173 -0.61(-1.84%)
Apr 09, 2012 33.02 33.36 32.77 33.22 3,478,226 -0.37(-1.10%)
Apr 05, 2012 33.17 33.62 33.14 33.59 3,987,645 +0.13(+0.39%)
Apr 04, 2012 33.98 34.03 33.36 33.46 4,357,774 -0.85(-2.48%)
Apr 03, 2012 34.52 34.61 33.99 34.31 2,879,428 -0.39(-1.12%)
Apr 02, 2012 34.14 34.78 33.80 34.70 4,110,486 +0.39(+1.14%)
Mar 30, 2012 34.69 34.69 34.24 34.31 5,232,447 -0.17(-0.49%)
Mar 29, 2012 34.32 34.55 34.16 34.48 2,458,970 +0.02(+0.06%)
Mar 28, 2012 34.52 34.75 34.28 34.46 4,223,094 -0.17(-0.49%)
Mar 27, 2012 34.33 34.71 34.28 34.63 4,376,061 +0.23(+0.67%)
Mar 26, 2012 33.99 34.42 33.93 34.40 4,668,379 +0.59(+1.73%)
Mar 23, 2012 33.71 33.84 33.50 33.81 3,253,192 +0.10(+0.31%)
Mar 22, 2012 33.31 33.80 33.22 33.71 5,121,667 +0.15(+0.45%)
Mar 21, 2012 33.10 33.83 33.10 33.56 5,680,058 +0.40(+1.21%)
Mar 20, 2012 33.38 33.94 32.88 33.16 16,394,018 -1.35(-3.91%)
Mar 19, 2012 34.08 34.55 33.56 34.51 6,786,124 +0.69(+2.04%)
Mar 16, 2012 34.06 34.15 33.66 33.82 5,097,067 -0.35(-1.02%)
Mar 15, 2012 33.86 34.20 33.63 34.17 3,685,793 +0.40(+1.18%)
Mar 14, 2012 34.24 34.24 33.66 33.77 3,606,966 -0.45(-1.32%)
Mar 13, 2012 33.79 34.22 33.42 34.22 3,428,723 +0.66(+1.97%)
Mar 12, 2012 33.50 33.85 33.27 33.56 2,487,292 -0.08(-0.24%)
Mar 09, 2012 33.19 33.65 33.08 33.64 2,910,606 +0.59(+1.79%)
Mar 08, 2012 32.68 33.15 32.67 33.05 3,198,628 +0.64(+1.97%)
Mar 07, 2012 32.13 32.56 31.96 32.41 3,326,388 +0.42(+1.31%)
Mar 06, 2012 32.80 33.10 31.90 31.99 7,674,997 -1.23(-3.70%)
Mar 05, 2012 33.56 33.61 33.04 33.22 3,307,708 -0.51(-1.51%)
Mar 02, 2012 33.00 33.83 32.91 33.73 4,979,510 +0.63(+1.90%)
Mar 01, 2012 32.86 33.29 32.77 33.10 2,898,863 +0.21(+0.64%)
Feb 29, 2012 33.21 33.44 32.86 32.89 4,103,047 -0.38(-1.14%)
Feb 28, 2012 33.36 33.44 32.98 33.27 4,147,801 +0.00(+0.00%)
Feb 27, 2012 33.18 33.50 33.09 33.27 3,204,314 -0.14(-0.42%)
Feb 24, 2012 32.91 33.50 32.86 33.41 3,481,120 +0.44(+1.33%)
Feb 23, 2012 32.21 33.01 32.10 32.97 3,119,177 +0.64(+1.98%)
Feb 22, 2012 32.45 32.89 32.24 32.33 3,389,633 -0.21(-0.65%)
Feb 21, 2012 32.74 33.06 32.47 32.54 3,655,353 -0.21(-0.64%)
Feb 17, 2012 32.96 33.05 32.75 32.75 3,686,306 -0.11(-0.33%)
Feb 16, 2012 32.45 32.91 32.45 32.86 3,085,652 +0.40(+1.23%)
Feb 15, 2012 32.49 32.65 32.35 32.46 3,311,407 +0.02(+0.06%)
Feb 14, 2012 32.20 32.44 32.06 32.44 4,953,166 +0.09(+0.28%)
Feb 13, 2012 32.42 32.65 32.00 32.35 3,260,751 +0.14(+0.43%)
Feb 10, 2012 32.28 32.46 32.05 32.21 2,819,786 -0.44(-1.35%)
Feb 09, 2012 32.09 32.69 32.09 32.65 4,711,832 +0.55(+1.71%)
Feb 08, 2012 32.20 32.39 31.93 32.10 3,607,644 -0.18(-0.56%)
Feb 07, 2012 31.74 32.40 31.70 32.28 3,404,184 +0.42(+1.33%)
Feb 06, 2012 31.61 32.35 31.52 31.86 4,536,270 +0.00(+0.02%)
Feb 03, 2012 31.70 32.17 31.60 31.85 4,588,169 +0.57(+1.81%)
Feb 02, 2012 31.24 31.68 31.21 31.29 3,803,890 +0.05(+0.14%)
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.