Adobe Systems (NQ: ADBE )

488.50 USD +4.90 (+1.01%)
Official Closing Price Updated: 5:17 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 51.50 52.15 51.20 51.94 2,744,749 -0.09(-0.17%)
Sep 27, 2013 51.71 52.48 51.65 52.03 0 -0.07(-0.13%)
Sep 26, 2013 52.00 52.38 51.81 52.10 2,899,796 +0.23(+0.44%)
Sep 25, 2013 51.48 51.88 51.42 51.87 4,009,398 +0.45(+0.88%)
Sep 24, 2013 51.79 51.88 51.07 51.42 3,071,122 -0.38(-0.73%)
Sep 23, 2013 52.07 52.47 51.62 51.80 3,179,764 -0.51(-0.97%)
Sep 20, 2013 51.87 52.96 51.68 52.31 0 +0.44(+0.85%)
Sep 19, 2013 52.05 52.40 51.58 51.87 7,125,417 -0.71(-1.35%)
Sep 18, 2013 51.68 52.67 51.06 52.58 15,264,547 +4.44(+9.22%)
Sep 17, 2013 48.19 48.49 47.92 48.14 6,603,267 +0.00(+0.00%)
Sep 16, 2013 48.20 48.71 47.97 48.14 0 +0.38(+0.80%)
Sep 13, 2013 47.66 47.96 47.64 47.76 0 +0.12(+0.25%)
Sep 12, 2013 48.07 48.09 47.56 47.64 3,023,864 -0.56(-1.16%)
Sep 11, 2013 48.00 48.33 47.95 48.20 2,625,124 +0.18(+0.37%)
Sep 10, 2013 47.62 48.06 47.51 48.02 2,828,919 +0.77(+1.63%)
Sep 09, 2013 47.11 47.27 46.99 47.25 1,908,978 +0.38(+0.81%)
Sep 06, 2013 46.89 47.30 46.26 46.87 0 +0.14(+0.30%)
Sep 05, 2013 46.88 47.33 46.68 46.73 2,379,729 -0.20(-0.42%)
Sep 04, 2013 45.76 47.17 45.76 46.93 5,401,649 +1.05(+2.29%)
Sep 03, 2013 46.21 46.57 45.70 45.88 1,952,002 +0.13(+0.28%)
Aug 30, 2013 45.88 46.11 45.57 45.75 0 -0.18(-0.39%)
Aug 29, 2013 45.50 46.14 45.35 45.93 1,705,070 +0.40(+0.88%)
Aug 28, 2013 45.58 45.92 45.49 45.53 1,969,924 +0.03(+0.07%)
Aug 27, 2013 45.55 45.88 45.27 45.50 2,225,167 -0.56(-1.22%)
Aug 26, 2013 46.25 46.61 46.01 46.06 2,591,771 +0.29(+0.63%)
Aug 23, 2013 45.85 45.88 45.40 45.77 0 +0.09(+0.20%)
Aug 22, 2013 45.10 45.71 45.09 45.68 1,698,386 +0.54(+1.20%)
Aug 21, 2013 45.01 45.51 44.80 45.14 0 +0.07(+0.16%)
Aug 20, 2013 44.77 45.45 44.70 45.07 2,214,429 +0.18(+0.40%)
Aug 19, 2013 45.44 45.52 44.88 44.89 2,185,789 -0.51(-1.12%)
Aug 16, 2013 45.94 45.96 45.38 45.40 0 -0.47(-1.02%)
Aug 15, 2013 46.37 46.39 45.71 45.87 2,615,004 -0.97(-2.07%)
Aug 14, 2013 47.14 47.14 46.68 46.84 0 -0.30(-0.64%)
Aug 13, 2013 47.37 47.41 46.92 47.14 1,894,566 -0.06(-0.13%)
Aug 12, 2013 46.87 47.33 46.85 47.20 1,802,477 +0.02(+0.04%)
Aug 09, 2013 47.38 47.78 47.09 47.18 1,891,309 -0.33(-0.69%)
Aug 08, 2013 47.32 47.66 47.03 47.51 2,974,175 +0.41(+0.87%)
Aug 07, 2013 47.17 47.47 46.83 47.10 2,396,740 -0.29(-0.61%)
Aug 06, 2013 47.55 47.85 47.37 47.39 1,606,137 -0.24(-0.50%)
Aug 05, 2013 47.45 47.84 47.35 47.63 2,172,212 +0.18(+0.38%)
Aug 02, 2013 47.38 47.82 47.12 47.45 3,760,947 -0.25(-0.52%)
Aug 01, 2013 47.62 47.82 47.41 47.70 3,497,588 +0.42(+0.89%)
Jul 31, 2013 47.50 47.71 47.18 47.28 0 -0.08(-0.17%)
Jul 30, 2013 47.19 47.50 47.12 47.36 0 +0.19(+0.40%)
Jul 29, 2013 47.51 47.78 47.11 47.17 0 -0.47(-0.99%)
Jul 26, 2013 47.77 47.86 47.40 47.64 0 -0.15(-0.31%)
Jul 25, 2013 47.80 47.96 47.45 47.79 2,242,704 -0.01(-0.02%)
Jul 24, 2013 48.38 48.58 47.65 47.80 0 -0.27(-0.56%)
Jul 23, 2013 48.35 48.45 47.95 48.07 0 -0.21(-0.43%)
Jul 22, 2013 48.12 48.52 47.92 48.28 0 +0.21(+0.44%)
Jul 19, 2013 48.26 48.47 47.93 48.07 0 -0.12(-0.25%)
Jul 18, 2013 48.04 48.52 48.01 48.19 2,641,582 +0.14(+0.29%)
Jul 17, 2013 48.17 48.40 47.78 48.05 2,882,930 +0.56(+1.19%)
Jul 16, 2013 48.05 48.13 47.36 47.49 0 -0.63(-1.32%)
Jul 15, 2013 48.25 48.46 48.10 48.12 0 -0.27(-0.56%)
Jul 12, 2013 48.35 48.63 48.08 48.39 0 +0.40(+0.83%)
Jul 11, 2013 47.62 48.00 47.50 47.99 3,293,492 +0.74(+1.57%)
Jul 10, 2013 47.09 47.33 46.64 47.25 0 -0.01(-0.02%)
Jul 09, 2013 46.76 47.31 46.73 47.26 2,578,815 +0.63(+1.36%)
Jul 08, 2013 47.03 47.48 46.44 46.62 0 -0.38(-0.80%)
Jul 05, 2013 46.69 47.10 46.55 47.00 0 +0.58(+1.25%)
Jul 03, 2013 45.71 46.82 45.66 46.42 0 +0.39(+0.85%)
Jul 02, 2013 46.00 46.48 45.72 46.03 0 -0.21(-0.44%)
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.