Adobe Systems (NQ: ADBE )

488.50 USD +4.90 (+1.01%)
Official Closing Price Updated: 6:13 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 108.15 108.84 107.44 108.54 3,484,214 +0.74(+0.69%)
Sep 29, 2016 109.50 109.57 107.55 107.80 2,436,870 -1.69(-1.54%)
Sep 28, 2016 109.48 109.68 108.82 109.49 2,739,836 -0.21(-0.19%)
Sep 27, 2016 106.99 109.76 106.74 109.70 3,529,674 +2.44(+2.27%)
Sep 26, 2016 106.91 107.57 106.53 107.26 2,342,661 -0.21(-0.20%)
Sep 23, 2016 107.21 108.00 106.79 107.47 3,087,239 -0.45(-0.42%)
Sep 22, 2016 107.46 108.50 107.01 107.92 3,960,346 +0.14(+0.13%)
Sep 21, 2016 106.54 108.22 105.92 107.78 8,763,944 +7.16(+7.12%)
Sep 20, 2016 100.16 100.90 99.72 100.62 4,078,038 +0.94(+0.94%)
Sep 19, 2016 99.21 100.21 99.02 99.68 3,307,290 +0.75(+0.76%)
Sep 16, 2016 99.26 99.54 98.32 98.93 3,700,615 -0.69(-0.69%)
Sep 15, 2016 98.84 100.04 98.49 99.62 3,094,979 +0.83(+0.84%)
Sep 14, 2016 98.95 99.55 98.49 98.79 2,028,975 +0.02(+0.02%)
Sep 13, 2016 99.92 99.92 97.87 98.77 3,797,564 -1.55(-1.55%)
Sep 12, 2016 99.18 100.50 99.00 100.32 2,882,638 +0.94(+0.95%)
Sep 09, 2016 100.97 101.28 99.38 99.38 3,379,338 -2.50(-2.45%)
Sep 08, 2016 102.77 102.97 101.62 101.88 2,110,629 -1.12(-1.09%)
Sep 07, 2016 103.47 103.51 102.58 103.00 1,386,851 -0.50(-0.48%)
Sep 06, 2016 103.33 103.74 103.09 103.50 1,585,082 -0.07(-0.07%)
Sep 02, 2016 103.49 103.57 103.57 103.57 1,715,400 +0.67(+0.65%)
Sep 01, 2016 102.23 102.97 101.81 102.90 2,006,379 +0.59(+0.58%)
Aug 31, 2016 101.66 102.60 101.51 102.31 1,773,004 +0.31(+0.30%)
Aug 30, 2016 102.09 102.39 101.51 102.00 1,325,120 -0.30(-0.29%)
Aug 29, 2016 101.85 102.68 101.40 102.30 1,161,560 +0.24(+0.24%)
Aug 26, 2016 101.68 102.73 101.08 102.06 1,834,580 +0.37(+0.36%)
Aug 25, 2016 101.15 101.79 100.91 101.69 1,174,109 +0.55(+0.54%)
Aug 24, 2016 101.00 101.52 100.69 101.14 1,425,470 +0.00(+0.00%)
Aug 23, 2016 100.46 101.28 100.24 101.14 1,008,572 +0.90(+0.90%)
Aug 22, 2016 100.32 100.68 99.92 100.24 1,000,917 -0.08(-0.08%)
Aug 19, 2016 100.31 100.61 99.72 100.32 1,587,902 -0.35(-0.35%)
Aug 18, 2016 99.60 100.93 99.60 100.67 2,027,030 +0.97(+0.97%)
Aug 17, 2016 100.65 100.81 99.45 99.70 2,123,885 -0.90(-0.89%)
Aug 16, 2016 100.52 100.97 99.91 100.60 1,649,250 -0.33(-0.33%)
Aug 15, 2016 101.38 101.63 100.88 100.93 1,697,642 -0.11(-0.11%)
Aug 12, 2016 100.98 101.20 100.06 101.04 1,713,285 -0.63(-0.62%)
Aug 11, 2016 100.85 101.93 100.59 101.67 2,259,559 +1.05(+1.04%)
Aug 10, 2016 99.13 100.99 99.09 100.62 2,670,193 +1.75(+1.77%)
Aug 09, 2016 98.71 99.22 98.47 98.87 1,001,894 +0.38(+0.39%)
Aug 08, 2016 98.86 98.95 98.30 98.49 1,107,226 -0.55(-0.56%)
Aug 05, 2016 97.36 99.08 97.15 99.04 1,932,246 +1.95(+2.01%)
Aug 04, 2016 96.50 97.28 96.19 97.09 1,282,591 +0.42(+0.43%)
Aug 03, 2016 96.06 96.68 95.65 96.67 2,071,189 +0.62(+0.65%)
Aug 02, 2016 97.38 97.63 95.42 96.05 2,352,675 -1.67(-1.71%)
Aug 01, 2016 97.75 98.16 97.22 97.72 1,474,723 -0.14(-0.14%)
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%)
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.