Adobe Systems (NQ: ADBE )

471.00 USD -1.02 (-0.22%)
Streaming Delayed Price Updated: 7:10 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 72.43 72.74 71.96 72.36 2,741,207 +0.36(+0.50%)
Jun 27, 2014 72.62 72.76 71.76 72.00 7,315,469 -0.85(-1.17%)
Jun 26, 2014 72.44 72.90 72.20 72.85 2,052,238 +0.41(+0.57%)
Jun 25, 2014 72.27 72.76 72.12 72.44 2,203,584 +0.06(+0.08%)
Jun 24, 2014 72.95 73.28 72.18 72.38 2,947,418 -0.51(-0.70%)
Jun 23, 2014 72.74 73.16 72.29 72.89 2,354,131 +0.28(+0.39%)
Jun 20, 2014 73.04 73.15 72.54 72.61 3,904,720 -0.34(-0.47%)
Jun 19, 2014 73.17 73.57 72.24 72.95 4,412,746 -0.13(-0.18%)
Jun 18, 2014 73.82 74.69 72.10 73.08 11,234,175 +5.54(+8.20%)
Jun 17, 2014 67.36 68.00 66.86 67.54 6,113,034 -0.08(-0.12%)
Jun 16, 2014 66.80 67.79 66.52 67.62 4,347,163 +0.80(+1.20%)
Jun 13, 2014 66.70 66.95 66.25 66.82 2,981,070 +0.26(+0.39%)
Jun 12, 2014 67.23 67.46 66.28 66.56 1,929,603 -0.90(-1.33%)
Jun 11, 2014 66.90 67.50 66.66 67.46 1,598,387 +0.50(+0.75%)
Jun 10, 2014 66.69 67.19 66.46 66.96 1,554,655 +0.05(+0.07%)
Jun 06, 2014 65.99 67.32 65.69 66.91 3,630,237 +1.44(+2.20%)
Jun 05, 2014 64.30 65.62 63.92 65.47 2,024,940 +1.30(+2.03%)
Jun 04, 2014 64.10 64.73 63.62 64.17 2,675,597 +0.08(+0.12%)
Jun 03, 2014 64.19 64.46 63.49 64.09 3,005,917 -0.55(-0.85%)
Jun 02, 2014 64.54 65.04 63.68 64.64 1,425,368 +0.10(+0.15%)
May 30, 2014 65.75 65.75 64.17 64.54 2,444,139 -0.91(-1.39%)
May 29, 2014 64.93 65.82 64.93 65.45 2,051,309 +0.61(+0.94%)
May 28, 2014 65.43 65.48 64.79 64.84 2,194,603 -0.41(-0.63%)
May 27, 2014 64.64 65.49 64.61 65.25 2,150,463 +0.95(+1.48%)
May 23, 2014 63.33 64.30 64.30 64.30 2,281,900 +0.86(+1.36%)
May 22, 2014 62.29 63.45 61.91 63.44 1,030,418 +0.97(+1.55%)
May 21, 2014 61.73 62.66 61.53 62.47 1,414,109 +0.76(+1.23%)
May 20, 2014 62.12 62.45 61.42 61.71 1,847,764 -0.49(-0.79%)
May 19, 2014 61.27 62.84 61.26 62.20 2,793,485 +0.56(+0.91%)
May 16, 2014 60.65 61.69 59.93 61.64 3,651,241 +1.44(+2.39%)
May 15, 2014 60.71 60.95 59.56 60.20 5,671,292 -0.68(-1.12%)
May 14, 2014 59.95 61.35 59.95 60.88 2,495,742 +0.07(+0.12%)
May 13, 2014 60.81 60.97 60.14 60.81 2,937,183 +0.11(+0.18%)
May 12, 2014 59.77 61.04 59.74 60.70 2,823,718 +1.11(+1.86%)
May 09, 2014 59.14 59.61 58.17 59.59 3,607,876 +0.51(+0.86%)
May 08, 2014 58.34 60.61 57.90 59.08 3,806,663 +0.45(+0.77%)
May 07, 2014 59.56 59.68 57.15 58.63 7,035,933 -0.81(-1.36%)
May 06, 2014 61.15 61.35 59.34 59.44 3,856,756 -2.00(-3.26%)
May 05, 2014 61.20 61.98 60.88 61.44 2,069,948 -0.12(-0.19%)
May 02, 2014 62.86 62.97 61.53 61.56 2,365,346 -1.03(-1.65%)
May 01, 2014 61.69 63.10 61.31 62.59 2,817,700 +0.90(+1.46%)
Apr 30, 2014 60.87 61.80 60.63 61.69 3,720,195 +0.78(+1.28%)
Apr 29, 2014 60.57 60.93 59.90 60.91 3,525,053 +0.51(+0.84%)
Apr 28, 2014 61.84 62.17 59.62 60.40 4,346,471 -1.21(-1.96%)
Apr 25, 2014 62.92 63.03 61.56 61.61 4,288,456 -1.61(-2.55%)
Apr 24, 2014 64.89 65.00 62.93 63.22 3,943,346 -1.17(-1.82%)
Apr 23, 2014 64.23 64.58 63.78 64.39 2,854,186 -0.09(-0.14%)
Apr 22, 2014 64.06 64.74 63.79 64.48 3,840,095 +0.18(+0.28%)
Apr 21, 2014 64.00 64.46 63.56 64.30 2,068,457 +0.26(+0.41%)
Apr 17, 2014 62.96 64.04 64.04 64.04 3,745,800 +1.00(+1.59%)
Apr 16, 2014 62.27 63.14 62.25 63.04 3,336,267 +0.94(+1.51%)
Apr 15, 2014 61.50 62.29 60.50 62.10 3,586,150 +0.72(+1.16%)
Apr 14, 2014 61.18 61.66 60.55 61.39 3,217,263 +0.89(+1.47%)
Apr 11, 2014 60.89 61.68 60.02 60.50 5,930,687 -0.99(-1.61%)
Apr 10, 2014 63.05 63.45 61.27 61.49 5,611,824 -1.97(-3.10%)
Apr 09, 2014 62.00 63.69 61.55 63.46 6,399,216 +1.64(+2.65%)
Apr 08, 2014 60.53 62.25 60.11 61.82 6,684,560 +1.35(+2.23%)
Apr 07, 2014 61.20 61.20 59.63 60.47 6,249,446 -0.85(-1.39%)
Apr 04, 2014 62.92 62.92 61.10 61.32 6,157,470 -1.13(-1.81%)
Apr 03, 2014 65.50 65.50 62.17 62.45 6,975,882 -3.03(-4.63%)
Apr 02, 2014 66.07 66.31 65.12 65.48 2,584,913 -0.45(-0.68%)
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.