Adobe Systems (NQ: ADBE )

563.45 USD +12.09 (+2.19%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.34 31.38 30.76 31.05 4,735,904 -0.24(-0.77%)
May 30, 2012 31.83 31.83 31.13 31.29 3,426,302 -0.76(-2.37%)
May 29, 2012 31.88 32.26 31.61 32.05 3,171,103 +0.45(+1.42%)
May 25, 2012 31.64 31.90 31.50 31.60 2,000,287 +0.06(+0.19%)
May 24, 2012 32.17 32.17 31.36 31.54 4,116,420 -0.64(-1.99%)
May 23, 2012 31.70 32.21 31.46 32.18 4,305,720 +0.17(+0.53%)
May 22, 2012 31.97 32.25 31.63 32.01 3,476,674 +0.00(+0.00%)
May 21, 2012 31.45 32.07 30.94 32.01 3,419,928 +0.70(+2.24%)
May 18, 2012 32.10 32.10 31.29 31.31 4,238,146 -0.70(-2.19%)
May 17, 2012 32.38 32.62 32.01 32.01 4,762,610 -0.35(-1.08%)
May 16, 2012 32.44 32.74 32.19 32.36 4,373,505 +0.03(+0.09%)
May 15, 2012 32.23 32.85 32.13 32.33 2,540,230 +0.10(+0.31%)
May 14, 2012 31.81 32.52 31.67 32.23 3,133,372 +0.03(+0.09%)
May 11, 2012 31.90 32.46 31.70 32.20 3,183,432 +0.28(+0.88%)
May 10, 2012 32.73 32.82 31.64 31.92 4,811,450 -0.60(-1.85%)
May 09, 2012 32.29 32.72 31.82 32.52 4,057,257 -0.15(-0.46%)
May 08, 2012 32.29 32.75 31.88 32.67 3,592,038 +0.15(+0.46%)
May 07, 2012 32.48 32.90 32.33 32.52 3,323,002 -0.09(-0.28%)
May 04, 2012 32.99 33.21 32.50 32.61 2,991,745 -0.71(-2.13%)
May 03, 2012 33.77 33.94 33.24 33.32 2,670,230 -0.44(-1.30%)
May 02, 2012 33.63 33.88 33.27 33.76 1,612,232 -0.01(-0.03%)
May 01, 2012 33.59 34.09 33.47 33.77 2,578,672 +0.22(+0.66%)
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%)
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.