Adobe Systems (NQ: ADBE )

454.38 USD -12.21 (-2.62%)
Streaming Delayed Price Updated: 10:38 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 80.88 82.37 80.38 82.22 3,653,750 +2.39(+2.99%)
Sep 29, 2015 80.52 80.58 79.09 79.83 3,126,333 -0.69(-0.86%)
Sep 28, 2015 82.88 83.00 80.03 80.52 3,435,322 -2.61(-3.14%)
Sep 25, 2015 84.71 84.72 82.58 83.13 3,736,860 -0.78(-0.93%)
Sep 24, 2015 85.07 85.37 83.36 83.91 4,463,720 -1.59(-1.86%)
Sep 23, 2015 84.92 85.99 84.05 85.50 4,007,659 +0.84(+0.99%)
Sep 22, 2015 81.98 84.83 81.77 84.66 6,336,486 +1.34(+1.61%)
Sep 21, 2015 81.42 83.69 81.42 83.32 4,919,715 +2.07(+2.55%)
Sep 18, 2015 78.54 84.95 78.16 81.25 16,424,002 +0.94(+1.17%)
Sep 17, 2015 80.45 81.88 79.70 80.31 4,885,601 -0.22(-0.27%)
Sep 16, 2015 79.51 80.67 79.32 80.53 2,509,817 +1.00(+1.26%)
Sep 15, 2015 78.61 80.11 78.30 79.53 3,436,283 +1.07(+1.36%)
Sep 14, 2015 79.35 79.41 78.28 78.46 2,545,884 -0.73(-0.92%)
Sep 11, 2015 78.44 79.23 77.94 79.19 2,913,733 +0.49(+0.62%)
Sep 10, 2015 78.63 78.97 78.01 78.70 3,541,000 +0.18(+0.23%)
Sep 09, 2015 80.79 81.51 78.23 78.52 2,460,260 -1.26(-1.58%)
Sep 08, 2015 78.64 79.91 78.13 79.78 2,670,642 +2.89(+3.76%)
Sep 04, 2015 76.99 76.89 76.89 76.89 2,326,500 -1.43(-1.83%)
Sep 03, 2015 77.60 79.55 77.36 78.32 3,480,072 +1.07(+1.39%)
Sep 02, 2015 77.00 77.33 75.54 77.25 3,533,790 +1.26(+1.66%)
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.