Adobe Systems (NQ: ADBE )

610.09 USD +2.58 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 86.01 86.19 85.11 85.15 3,164,153 -1.45(-1.67%)
Feb 26, 2016 87.11 87.48 84.10 86.60 3,723,198 -0.08(-0.09%)
Feb 25, 2016 84.76 86.72 84.15 86.68 3,283,722 +3.26(+3.91%)
Feb 24, 2016 82.22 83.53 80.93 83.42 2,667,257 +0.35(+0.42%)
Feb 23, 2016 83.41 84.49 82.86 83.07 2,958,412 -0.73(-0.87%)
Feb 22, 2016 82.09 84.16 82.06 83.80 3,615,493 +2.93(+3.62%)
Feb 19, 2016 80.32 80.94 79.51 80.87 3,928,918 +0.34(+0.42%)
Feb 18, 2016 82.30 82.82 80.14 80.53 3,560,252 -1.32(-1.61%)
Feb 17, 2016 79.40 82.07 78.54 81.85 4,474,035 +2.97(+3.77%)
Feb 16, 2016 77.13 79.20 77.13 78.88 4,736,362 +2.21(+2.88%)
Feb 12, 2016 75.99 76.67 76.67 76.67 4,368,700 +1.73(+2.31%)
Feb 11, 2016 74.04 75.53 73.58 74.94 4,984,695 -0.59(-0.78%)
Feb 10, 2016 74.99 77.61 73.90 75.53 6,465,041 +1.68(+2.27%)
Feb 09, 2016 74.76 77.19 73.04 73.85 6,693,890 -1.09(-1.45%)
Feb 08, 2016 77.40 77.60 71.27 74.94 12,909,967 -4.26(-5.38%)
Feb 05, 2016 85.50 85.50 77.83 79.20 10,644,177 -7.16(-8.29%)
Feb 04, 2016 87.82 87.97 85.78 86.36 3,417,381 -1.63(-1.85%)
Feb 03, 2016 88.91 89.25 86.67 87.99 3,185,809 +0.04(+0.05%)
Feb 02, 2016 88.71 89.02 87.64 87.95 3,067,351 -1.66(-1.85%)
Feb 01, 2016 88.16 90.24 87.90 89.61 2,893,124 +0.48(+0.54%)
Jan 29, 2016 85.55 89.13 85.12 89.13 4,679,475 +4.61(+5.45%)
Jan 28, 2016 85.54 85.74 82.70 84.52 5,315,646 -0.33(-0.39%)
Jan 27, 2016 87.27 87.83 84.51 84.85 3,070,623 -2.04(-2.35%)
Jan 26, 2016 87.26 87.58 85.47 86.89 2,746,345 +0.12(+0.14%)
Jan 25, 2016 88.39 89.26 86.63 86.77 3,944,246 -2.86(-3.19%)
Jan 22, 2016 89.55 89.93 88.48 89.63 5,390,252 +1.63(+1.85%)
Jan 21, 2016 88.64 89.93 87.14 88.00 4,298,802 +0.06(+0.07%)
Jan 20, 2016 87.69 88.76 84.67 87.94 3,667,159 -1.24(-1.39%)
Jan 19, 2016 90.29 91.40 88.37 89.18 3,680,618 +0.01(+0.01%)
Jan 15, 2016 86.84 89.17 89.17 89.17 3,937,500 -0.63(-0.70%)
Jan 14, 2016 88.92 90.30 87.32 89.80 4,087,502 +1.50(+1.70%)
Jan 13, 2016 90.59 91.44 87.99 88.30 3,409,063 -1.52(-1.69%)
Jan 12, 2016 89.89 91.03 88.41 89.82 2,370,481 +0.44(+0.49%)
Jan 11, 2016 88.07 89.80 87.84 89.38 2,362,163 +1.53(+1.74%)
Jan 08, 2016 89.68 89.99 87.63 87.85 2,263,449 -1.26(-1.41%)
Jan 07, 2016 89.40 91.40 88.71 89.11 2,717,802 -1.91(-2.10%)
Jan 06, 2016 91.10 91.50 90.24 91.02 1,673,989 -1.32(-1.43%)
Jan 05, 2016 92.01 92.84 91.41 92.34 1,821,298 +0.37(+0.40%)
Jan 04, 2016 91.77 92.00 90.54 91.97 2,993,752 -1.97(-2.10%)
Dec 31, 2015 95.07 93.94 93.94 93.94 1,454,000 -1.34(-1.41%)
Dec 30, 2015 95.19 96.02 95.00 95.28 1,153,716 -0.05(-0.05%)
Dec 29, 2015 94.60 95.90 94.60 95.33 1,123,828 +1.13(+1.20%)
Dec 28, 2015 93.79 94.30 93.23 94.20 1,027,064 -0.10(-0.11%)
Dec 24, 2015 94.45 94.30 94.30 94.30 602,500 -0.40(-0.42%)
Dec 23, 2015 94.42 94.99 93.53 94.70 1,526,404 +0.88(+0.94%)
Dec 22, 2015 91.94 93.95 91.63 93.82 1,869,926 +2.20(+2.40%)
Dec 21, 2015 92.16 92.69 90.81 91.62 2,663,575 +0.31(+0.34%)
Dec 18, 2015 93.73 93.92 91.30 91.31 5,314,241 -2.89(-3.07%)
Dec 17, 2015 95.70 96.42 94.19 94.20 3,069,416 -1.36(-1.42%)
Dec 16, 2015 94.41 95.66 93.61 95.56 2,612,259 +1.54(+1.64%)
Dec 15, 2015 93.98 95.79 93.72 94.02 4,099,757 +0.76(+0.81%)
Dec 14, 2015 91.71 93.31 91.04 93.26 3,792,244 +1.84(+2.01%)
Dec 11, 2015 92.51 93.65 90.12 91.42 8,315,042 +2.46(+2.77%)
Dec 10, 2015 90.41 90.43 88.51 88.96 4,729,033 -0.60(-0.67%)
Dec 09, 2015 91.04 91.79 88.95 89.56 3,333,415 -2.16(-2.35%)
Dec 08, 2015 89.22 92.09 88.96 91.72 3,372,756 +2.12(+2.37%)
Dec 07, 2015 92.56 92.88 89.21 89.60 3,958,584 -2.98(-3.22%)
Dec 04, 2015 90.13 92.82 90.13 92.58 2,980,839 +2.67(+2.97%)
Dec 03, 2015 91.97 92.76 89.72 89.91 2,425,554 -2.11(-2.29%)
Dec 02, 2015 92.52 92.85 91.68 92.02 1,904,456 -0.53(-0.57%)
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.