Adobe Systems (NQ: ADBE )

477.03 USD +6.95 (+1.48%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 42.54 43.59 42.42 43.51 4,075,185 +0.85(+2.00%)
Mar 27, 2013 42.60 42.88 42.38 42.66 1,706,931 -0.09(-0.21%)
Mar 26, 2013 42.66 42.95 42.46 42.75 2,125,366 +0.26(+0.61%)
Mar 25, 2013 42.90 43.42 42.41 42.49 5,296,560 -0.48(-1.12%)
Mar 22, 2013 42.17 43.23 42.11 42.97 5,619,489 +0.79(+1.87%)
Mar 21, 2013 41.99 42.63 41.90 42.18 5,659,354 -0.28(-0.66%)
Mar 20, 2013 42.70 43.23 41.99 42.46 10,733,342 +1.71(+4.20%)
Mar 19, 2013 41.10 41.37 40.49 40.75 4,719,965 -0.31(-0.75%)
Mar 18, 2013 41.08 41.48 40.21 41.06 3,311,229 -0.32(-0.77%)
Mar 15, 2013 41.45 41.79 41.32 41.38 5,424,159 -0.24(-0.58%)
Mar 14, 2013 41.82 41.93 41.44 41.62 2,762,856 +0.03(+0.07%)
Mar 13, 2013 41.50 41.81 41.30 41.59 2,892,454 +0.19(+0.46%)
Mar 12, 2013 41.53 41.53 41.15 41.40 3,454,744 -0.08(-0.19%)
Mar 11, 2013 41.12 41.54 40.96 41.48 4,632,354 -0.02(-0.05%)
Mar 08, 2013 41.75 41.91 41.32 41.50 3,330,208 +0.00(+0.00%)
Mar 07, 2013 41.40 41.59 41.20 41.50 2,678,444 +0.21(+0.51%)
Mar 06, 2013 41.47 41.77 41.13 41.29 2,835,525 -0.17(-0.41%)
Mar 05, 2013 40.76 41.48 40.68 41.46 4,236,512 +1.00(+2.47%)
Mar 04, 2013 39.74 40.47 39.45 40.46 2,423,523 +0.63(+1.58%)
Mar 01, 2013 39.30 39.88 38.96 39.83 2,328,199 +0.52(+1.32%)
Feb 28, 2013 39.72 39.94 39.29 39.31 3,637,596 -0.29(-0.73%)
Feb 27, 2013 38.32 39.75 38.10 39.60 5,285,247 +1.01(+2.62%)
Feb 26, 2013 38.14 38.66 38.09 38.59 2,924,950 +0.48(+1.26%)
Feb 25, 2013 38.66 39.06 38.10 38.11 2,738,642 -0.44(-1.14%)
Feb 22, 2013 38.54 38.87 38.37 38.55 2,835,481 +0.21(+0.55%)
Feb 21, 2013 38.82 38.82 38.30 38.34 2,872,613 -0.43(-1.11%)
Feb 20, 2013 39.05 39.28 38.75 38.77 3,129,578 -0.22(-0.58%)
Feb 19, 2013 38.58 39.00 38.52 38.99 2,056,485 +0.36(+0.93%)
Feb 15, 2013 38.51 38.76 38.38 38.63 2,367,880 +0.02(+0.06%)
Feb 14, 2013 38.70 38.92 38.30 38.61 4,929,645 -0.20(-0.52%)
Feb 13, 2013 38.90 39.15 38.67 38.81 2,490,936 -0.08(-0.21%)
Feb 12, 2013 38.55 39.13 38.12 38.89 3,279,424 +0.25(+0.65%)
Feb 11, 2013 38.99 39.05 38.53 38.64 2,333,712 -0.48(-1.23%)
Feb 08, 2013 38.31 39.45 38.15 39.12 5,104,545 +1.05(+2.76%)
Feb 07, 2013 38.26 38.39 37.66 38.07 3,110,222 -0.33(-0.86%)
Feb 06, 2013 38.36 38.65 38.26 38.40 2,523,186 +0.30(+0.79%)
Feb 04, 2013 38.19 38.44 37.82 38.10 2,927,955 -0.24(-0.63%)
Feb 01, 2013 38.20 38.48 37.91 38.34 2,416,033 +0.51(+1.35%)
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.