Adobe Systems (NQ: ADBE )

464.58 USD +1.31 (+0.28%)
Streaming Delayed Price Updated: 9:42 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 98.40 98.55 97.23 97.86 1,786,571 -0.58(-0.59%)
Jul 28, 2016 97.92 98.61 97.57 98.44 1,665,971 +0.51(+0.52%)
Jul 27, 2016 97.59 98.41 97.39 97.93 2,312,850 +0.02(+0.02%)
Jul 26, 2016 97.81 98.42 97.00 97.91 2,196,454 +0.59(+0.61%)
Jul 25, 2016 97.75 97.75 96.88 97.32 1,815,063 -0.74(-0.75%)
Jul 22, 2016 96.71 98.24 96.09 98.06 2,101,787 +1.72(+1.79%)
Jul 21, 2016 98.12 98.43 96.08 96.34 2,579,487 -2.06(-2.09%)
Jul 20, 2016 98.16 98.89 97.85 98.40 1,553,788 +0.61(+0.62%)
Jul 19, 2016 97.11 98.17 97.00 97.79 1,796,969 +0.00(+0.00%)
Jul 18, 2016 97.74 98.53 97.58 97.79 1,544,201 -0.04(-0.04%)
Jul 15, 2016 98.39 98.40 97.50 97.83 1,530,467 +0.13(+0.13%)
Jul 14, 2016 98.00 98.14 97.46 97.70 1,402,541 +0.36(+0.37%)
Jul 13, 2016 97.97 98.38 97.34 97.34 2,125,797 -0.20(-0.21%)
Jul 12, 2016 97.25 97.79 96.70 97.54 2,054,394 +0.40(+0.41%)
Jul 11, 2016 96.98 97.55 96.81 97.14 1,732,028 +0.35(+0.36%)
Jul 08, 2016 95.93 96.86 95.14 96.79 2,023,889 +1.65(+1.73%)
Jul 07, 2016 95.01 95.51 94.54 95.14 1,576,236 +0.41(+0.43%)
Jul 05, 2016 94.55 95.61 94.15 94.73 2,314,535 -0.59(-0.62%)
Jul 01, 2016 95.04 95.32 95.32 95.32 3,001,900 -0.47(-0.49%)
Jun 30, 2016 94.48 95.87 94.13 95.79 3,544,651 +1.40(+1.48%)
Jun 29, 2016 92.91 94.62 92.68 94.39 2,965,297 +1.93(+2.09%)
Jun 28, 2016 91.37 92.65 91.36 92.46 3,318,817 +1.61(+1.77%)
Jun 27, 2016 91.36 92.03 90.35 90.85 3,929,985 -1.35(-1.46%)
Jun 24, 2016 92.39 94.35 92.04 92.20 4,329,088 -4.01(-4.17%)
Jun 23, 2016 94.73 96.28 94.31 96.21 3,802,558 +2.20(+2.34%)
Jun 22, 2016 95.53 96.50 93.86 94.01 10,279,375 -5.71(-5.73%)
Jun 21, 2016 98.64 99.92 98.13 99.72 6,492,985 +1.73(+1.77%)
Jun 20, 2016 97.10 98.75 96.77 97.99 4,310,609 +2.41(+2.52%)
Jun 17, 2016 97.25 97.39 95.36 95.58 4,541,519 -1.61(-1.66%)
Jun 16, 2016 96.50 97.30 95.54 97.19 1,952,449 +0.17(+0.18%)
Jun 15, 2016 97.01 97.83 96.90 97.02 2,270,369 +0.04(+0.04%)
Jun 14, 2016 96.53 97.26 96.32 96.98 1,889,775 +0.02(+0.02%)
Jun 13, 2016 96.87 98.08 96.70 96.96 2,291,495 -0.13(-0.13%)
Jun 10, 2016 96.89 97.87 96.75 97.09 1,863,823 -0.98(-1.00%)
Jun 09, 2016 98.36 98.70 97.85 98.07 1,609,440 -0.61(-0.62%)
Jun 08, 2016 98.45 98.91 97.99 98.68 2,078,746 +0.16(+0.16%)
Jun 07, 2016 99.51 99.67 98.47 98.52 2,143,943 -0.60(-0.61%)
Jun 06, 2016 99.16 99.49 98.47 99.12 1,395,755 +0.42(+0.43%)
Jun 03, 2016 99.52 99.52 97.89 98.70 2,417,036 -1.47(-1.47%)
Jun 02, 2016 99.98 100.17 99.17 100.17 1,761,940 +0.13(+0.13%)
Jun 01, 2016 99.24 100.40 98.93 100.04 1,663,280 +0.57(+0.57%)
May 31, 2016 100.14 100.56 99.35 99.47 3,480,452 -0.67(-0.67%)
May 27, 2016 99.52 100.14 100.14 100.14 1,603,600 +0.77(+0.77%)
May 26, 2016 99.81 100.32 99.07 99.37 1,970,863 -0.24(-0.24%)
May 25, 2016 99.91 99.99 98.80 99.61 1,955,802 -0.02(-0.02%)
May 24, 2016 97.18 99.70 96.97 99.63 3,013,436 +3.01(+3.12%)
May 23, 2016 96.71 97.42 96.50 96.62 1,095,860 -0.26(-0.27%)
May 20, 2016 96.10 97.12 95.86 96.88 2,218,291 +1.00(+1.04%)
May 19, 2016 96.41 96.94 95.25 95.88 1,988,399 -0.82(-0.85%)
May 18, 2016 95.78 97.43 95.50 96.70 2,010,417 +0.77(+0.80%)
May 17, 2016 96.81 97.31 95.75 95.93 3,279,639 -1.30(-1.34%)
May 16, 2016 95.91 97.76 95.91 97.23 1,918,527 +1.26(+1.31%)
May 13, 2016 95.62 97.21 95.37 95.97 2,221,109 +0.01(+0.01%)
May 12, 2016 96.31 96.97 94.93 95.96 1,198,136 -0.14(-0.15%)
May 11, 2016 96.26 97.22 96.04 96.10 1,569,137 -0.42(-0.44%)
May 10, 2016 94.82 96.58 94.75 96.52 1,808,374 +1.91(+2.02%)
May 09, 2016 94.00 95.19 93.87 94.61 1,406,925 +0.31(+0.33%)
May 06, 2016 93.13 94.40 92.57 94.30 1,465,007 +0.80(+0.86%)
May 05, 2016 93.10 94.22 92.92 93.50 1,894,832 +0.56(+0.60%)
May 04, 2016 93.18 93.59 92.55 92.94 1,710,717 -0.72(-0.77%)
May 03, 2016 94.07 94.39 93.09 93.66 1,811,411 -1.24(-1.31%)
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.