Adobe Systems (NQ: ADBE )

471.87 USD -4.75 (-1.00%)
Streaming Delayed Price Updated: 10:34 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 79.38 79.70 78.30 78.57 2,313,076 -0.83(-1.05%)
Aug 28, 2015 78.42 79.45 77.75 79.40 3,316,397 +0.49(+0.62%)
Aug 27, 2015 78.41 79.28 77.39 78.91 5,197,157 +1.58(+2.04%)
Aug 26, 2015 76.14 77.61 74.56 77.33 4,243,590 +2.76(+3.70%)
Aug 25, 2015 77.02 78.33 74.47 74.57 7,465,351 +0.30(+0.40%)
Aug 24, 2015 75.00 77.82 71.33 74.27 6,938,457 -4.60(-5.83%)
Aug 21, 2015 81.94 82.16 78.87 78.87 6,807,377 -3.82(-4.62%)
Aug 20, 2015 84.66 84.90 82.69 82.69 3,108,772 -2.79(-3.26%)
Aug 19, 2015 86.12 86.47 85.21 85.48 2,461,363 -0.97(-1.12%)
Aug 18, 2015 86.98 87.25 86.03 86.45 1,468,312 -0.32(-0.37%)
Aug 17, 2015 86.00 86.78 84.90 86.77 1,788,317 +0.65(+0.75%)
Aug 14, 2015 83.96 86.38 83.96 86.12 2,610,165 +1.81(+2.15%)
Aug 13, 2015 83.82 84.83 83.00 84.31 1,963,567 +0.49(+0.58%)
Aug 12, 2015 83.16 84.14 82.08 83.82 2,218,544 -0.08(-0.10%)
Aug 11, 2015 84.06 84.86 83.06 83.90 3,103,220 +0.28(+0.33%)
Aug 10, 2015 83.39 83.92 83.19 83.62 1,999,640 +0.93(+1.12%)
Aug 07, 2015 81.87 82.92 81.48 82.69 1,990,308 +0.50(+0.61%)
Aug 06, 2015 83.47 83.63 82.07 82.19 2,272,316 -1.19(-1.43%)
Aug 05, 2015 82.78 84.12 82.17 83.38 1,773,755 +1.32(+1.61%)
Aug 04, 2015 81.43 82.18 81.17 82.06 1,375,432 +0.66(+0.81%)
Aug 03, 2015 82.18 82.26 80.70 81.40 2,073,885 -0.59(-0.72%)
Jul 31, 2015 81.80 82.82 81.37 81.99 2,893,613 +0.70(+0.86%)
Jul 30, 2015 79.90 81.80 79.20 81.29 2,072,732 +1.04(+1.30%)
Jul 29, 2015 80.07 80.54 79.56 80.25 2,178,014 -0.34(-0.42%)
Jul 28, 2015 80.07 80.65 79.13 80.59 2,681,012 +0.66(+0.83%)
Jul 27, 2015 80.53 80.70 79.73 79.93 2,762,686 -1.05(-1.30%)
Jul 24, 2015 81.00 81.36 80.54 80.98 3,575,251 +0.34(+0.42%)
Jul 23, 2015 80.80 81.40 80.48 80.64 2,579,457 -0.09(-0.11%)
Jul 22, 2015 81.38 81.75 80.65 80.73 2,601,230 -0.46(-0.57%)
Jul 21, 2015 81.80 82.10 81.01 81.19 3,916,364 -0.90(-1.10%)
Jul 20, 2015 82.00 82.18 81.45 82.09 1,995,809 -0.01(-0.01%)
Jul 17, 2015 82.17 82.73 81.48 82.10 2,402,732 -0.42(-0.51%)
Jul 16, 2015 82.65 82.67 82.20 82.52 2,058,116 +0.40(+0.49%)
Jul 15, 2015 82.20 82.32 81.71 82.12 3,214,918 +0.23(+0.28%)
Jul 14, 2015 81.67 82.35 81.24 81.89 4,428,123 +0.45(+0.55%)
Jul 13, 2015 81.09 81.66 80.82 81.44 4,597,216 +0.85(+1.05%)
Jul 10, 2015 81.50 81.50 80.47 80.59 3,025,163 +0.12(+0.15%)
Jul 09, 2015 80.74 81.67 80.41 80.47 3,068,877 +0.48(+0.60%)
Jul 08, 2015 79.95 80.52 79.40 79.99 4,157,628 -0.60(-0.74%)
Jul 07, 2015 80.77 81.00 78.94 80.59 2,781,935 +0.09(+0.11%)
Jul 06, 2015 80.02 81.19 80.00 80.50 2,590,913 -0.25(-0.31%)
Jul 02, 2015 81.19 80.75 80.75 80.75 2,200,900 -0.19(-0.24%)
Jul 01, 2015 81.57 81.92 80.71 80.94 2,944,498 -0.07(-0.08%)
Jun 30, 2015 82.19 82.34 80.95 81.01 4,086,360 -0.27(-0.33%)
Jun 29, 2015 81.22 82.06 81.15 81.28 4,060,269 -1.46(-1.76%)
Jun 26, 2015 84.22 84.22 82.26 82.74 5,914,717 -1.20(-1.43%)
Jun 25, 2015 83.82 84.27 83.49 83.94 3,052,804 +0.54(+0.65%)
Jun 24, 2015 83.22 84.36 82.97 83.40 4,311,199 -0.15(-0.18%)
Jun 23, 2015 82.17 83.77 82.10 83.55 4,944,875 +1.27(+1.54%)
Jun 22, 2015 80.00 82.66 79.85 82.28 5,829,955 +2.58(+3.24%)
Jun 19, 2015 79.41 79.94 79.06 79.70 3,155,595 +0.31(+0.39%)
Jun 18, 2015 77.82 79.94 77.82 79.39 3,858,561 +1.48(+1.90%)
Jun 17, 2015 79.50 80.00 77.74 77.91 6,464,247 -2.03(-2.54%)
Jun 16, 2015 78.93 80.43 78.83 79.94 3,577,136 +1.04(+1.32%)
Jun 15, 2015 79.17 79.23 78.35 78.90 2,459,672 -0.96(-1.20%)
Jun 12, 2015 79.33 80.26 79.06 79.86 1,794,851 +0.21(+0.26%)
Jun 11, 2015 79.81 80.29 79.42 79.65 1,918,251 +0.09(+0.11%)
Jun 10, 2015 78.18 79.70 77.99 79.56 1,775,952 +1.66(+2.13%)
Jun 09, 2015 77.88 78.05 76.95 77.90 2,100,935 -0.26(-0.33%)
Jun 08, 2015 78.90 79.18 77.90 78.16 1,621,644 -0.70(-0.89%)
Jun 05, 2015 78.64 79.39 78.38 78.86 1,325,884 +0.11(+0.14%)
Jun 04, 2015 79.86 80.38 78.64 78.75 1,659,256 -1.38(-1.72%)
Jun 03, 2015 79.93 80.34 79.44 80.13 1,972,025 +0.31(+0.39%)
Jun 02, 2015 79.70 80.22 79.35 79.82 1,533,956 -0.05(-0.06%)
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.