Adobe Systems (NQ: ADBE )

620.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 30.99 31.27 30.84 30.88 2,662,853 -0.13(-0.42%)
Jul 30, 2012 31.89 31.95 30.92 31.01 4,261,193 -0.88(-2.77%)
Jul 27, 2012 31.26 32.00 31.17 31.89 3,312,890 +0.95(+3.07%)
Jul 26, 2012 30.85 31.41 30.49 30.95 3,644,222 +0.62(+2.03%)
Jul 25, 2012 30.06 30.52 29.98 30.33 3,003,612 +0.32(+1.05%)
Jul 24, 2012 30.67 30.75 29.81 30.01 2,866,346 -0.62(-2.04%)
Jul 23, 2012 30.81 30.82 30.23 30.64 2,689,717 -0.74(-2.36%)
Jul 20, 2012 31.93 32.05 31.35 31.38 4,063,476 -0.51(-1.58%)
Jul 19, 2012 31.51 32.11 31.41 31.89 3,645,657 +0.46(+1.45%)
Jul 18, 2012 30.65 31.57 30.55 31.43 3,124,336 +0.78(+2.54%)
Jul 17, 2012 30.71 30.71 29.98 30.65 3,313,913 +0.25(+0.82%)
Jul 16, 2012 30.65 30.65 30.24 30.40 1,879,587 -0.25(-0.82%)
Jul 13, 2012 30.18 30.77 30.06 30.65 2,718,954 +0.51(+1.69%)
Jul 12, 2012 30.11 30.31 29.52 30.14 4,716,788 -0.06(-0.20%)
Jul 11, 2012 30.51 30.51 29.97 30.20 2,611,675 -0.24(-0.79%)
Jul 10, 2012 30.70 30.88 30.21 30.44 4,084,634 +0.01(+0.03%)
Jul 09, 2012 31.29 31.53 30.40 30.43 5,342,899 -0.94(-3.00%)
Jul 06, 2012 32.20 32.48 31.22 31.37 5,272,691 -1.16(-3.57%)
Jul 05, 2012 32.22 32.68 32.19 32.53 2,972,908 +0.02(+0.06%)
Jul 03, 2012 32.01 32.51 32.01 32.51 2,107,779 +0.32(+0.99%)
Jul 02, 2012 31.86 32.25 31.86 32.19 3,895,762 -0.18(-0.56%)
Jun 29, 2012 31.74 32.37 31.68 32.37 4,450,989 +1.20(+3.85%)
Jun 28, 2012 31.26 31.37 30.75 31.17 2,887,784 -0.24(-0.76%)
Jun 27, 2012 31.28 31.55 31.10 31.41 1,960,213 +0.34(+1.09%)
Jun 26, 2012 30.90 31.20 30.71 31.07 2,208,517 +0.23(+0.73%)
Jun 25, 2012 31.26 31.36 30.80 30.84 2,595,363 -0.72(-2.28%)
Jun 22, 2012 31.40 31.74 31.19 31.57 7,841,669 +0.34(+1.07%)
Jun 21, 2012 31.82 31.94 31.13 31.23 7,167,084 -0.76(-2.38%)
Jun 20, 2012 30.67 32.49 30.38 31.99 18,924,832 -0.90(-2.74%)
Jun 19, 2012 32.84 33.19 32.67 32.89 6,712,845 +0.26(+0.80%)
Jun 18, 2012 32.27 32.68 32.08 32.63 4,579,476 +0.24(+0.74%)
Jun 15, 2012 31.75 32.42 31.44 32.39 5,442,520 +0.72(+2.27%)
Jun 14, 2012 31.35 31.84 31.13 31.67 6,732,612 -0.12(-0.38%)
Jun 13, 2012 31.65 32.09 31.54 31.79 4,140,986 +0.02(+0.06%)
Jun 12, 2012 31.34 31.78 31.20 31.77 3,305,687 +0.64(+2.06%)
Jun 11, 2012 31.90 31.95 31.09 31.13 3,811,369 -0.52(-1.64%)
Jun 08, 2012 31.25 31.69 31.20 31.65 3,095,812 +0.33(+1.05%)
Jun 07, 2012 32.06 32.12 31.24 31.32 4,293,092 -0.37(-1.17%)
Jun 06, 2012 30.91 31.72 30.67 31.69 3,092,778 +0.99(+3.21%)
Jun 05, 2012 30.19 30.74 30.19 30.70 2,263,736 +0.40(+1.30%)
Jun 04, 2012 29.88 30.62 29.88 30.31 3,668,012 +0.49(+1.64%)
Jun 01, 2012 30.37 30.62 29.81 29.82 4,361,935 -1.23(-3.96%)
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%)
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.