Adobe Systems (NQ: ADBE )

622.83 USD +12.74 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.00 38.23 37.68 37.83 3,291,810 -0.11(-0.29%)
Jan 30, 2013 38.50 38.51 37.88 37.94 2,693,425 -0.58(-1.51%)
Jan 29, 2013 38.11 38.56 37.81 38.52 2,935,850 +0.28(+0.73%)
Jan 28, 2013 37.91 38.41 37.90 38.24 3,536,051 -0.08(-0.21%)
Jan 25, 2013 38.05 38.53 38.02 38.32 3,272,934 +0.22(+0.58%)
Jan 24, 2013 38.15 38.70 37.99 38.10 2,605,340 -0.15(-0.39%)
Jan 23, 2013 37.94 38.28 37.89 38.25 3,308,981 +0.30(+0.79%)
Jan 22, 2013 37.87 38.01 37.57 37.95 2,475,387 -0.03(-0.08%)
Jan 18, 2013 37.81 37.99 37.36 37.98 5,561,330 +0.25(+0.66%)
Jan 17, 2013 37.76 38.09 37.71 37.73 4,089,414 -0.15(-0.40%)
Jan 16, 2013 38.12 38.27 37.81 37.88 2,640,633 -0.27(-0.71%)
Jan 15, 2013 37.86 38.46 37.84 38.15 2,968,005 -0.01(-0.03%)
Jan 14, 2013 37.99 38.20 37.81 38.16 3,048,550 +0.07(+0.18%)
Jan 11, 2013 38.65 38.73 37.89 38.09 3,511,299 -0.53(-1.37%)
Jan 10, 2013 38.75 38.78 38.09 38.62 3,645,200 -0.04(-0.10%)
Jan 09, 2013 38.16 38.71 38.10 38.66 4,083,098 +0.52(+1.36%)
Jan 08, 2013 37.78 38.20 37.75 38.14 3,080,868 +0.20(+0.53%)
Jan 07, 2013 37.81 38.21 37.70 37.94 3,632,022 -0.19(-0.50%)
Jan 04, 2013 37.88 38.19 37.62 38.13 3,809,296 +0.38(+1.01%)
Jan 03, 2013 38.14 38.30 37.66 37.75 3,905,904 -0.59(-1.54%)
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.