Adobe Systems (NQ: ADBE )

515.28 USD -0.89 (-0.17%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 133.40 133.92 132.67 133.74 1,749,243 +0.36(+0.27%)
Apr 27, 2017 133.13 134.25 132.76 133.38 1,658,147 +0.59(+0.44%)
Apr 26, 2017 133.50 133.80 132.42 132.79 1,635,874 -0.70(-0.52%)
Apr 25, 2017 133.44 133.72 132.88 133.49 2,504,120 +0.60(+0.45%)
Apr 24, 2017 132.94 133.18 132.17 132.89 1,845,405 +1.37(+1.04%)
Apr 21, 2017 131.84 131.97 131.03 131.52 2,137,086 +0.10(+0.08%)
Apr 20, 2017 130.70 131.99 130.28 131.42 2,004,150 +1.20(+0.92%)
Apr 19, 2017 129.90 130.98 129.82 130.22 2,007,422 +0.41(+0.32%)
Apr 18, 2017 129.74 130.23 129.48 129.81 1,499,916 -0.18(-0.14%)
Apr 17, 2017 129.69 130.36 129.11 129.99 1,395,416 +0.94(+0.73%)
Apr 13, 2017 129.63 130.42 129.05 129.05 1,815,148 -0.33(-0.26%)
Apr 12, 2017 129.96 129.96 128.72 129.38 2,106,257 -0.57(-0.44%)
Apr 11, 2017 129.91 130.16 128.21 129.95 2,331,519 -0.21(-0.16%)
Apr 10, 2017 130.32 130.38 129.47 130.16 2,234,853 -0.06(-0.05%)
Apr 07, 2017 130.15 130.67 129.52 130.22 2,287,929 +0.07(+0.05%)
Apr 06, 2017 129.86 130.22 129.16 130.15 1,890,783 +0.26(+0.20%)
Apr 05, 2017 130.58 131.33 129.38 129.89 2,810,196 -0.15(-0.12%)
Apr 04, 2017 129.47 130.37 129.02 130.04 2,026,519 +0.45(+0.35%)
Apr 03, 2017 129.59 130.75 128.88 129.59 2,336,774 -0.54(-0.41%)
Mar 31, 2017 129.57 130.69 129.40 130.13 2,086,431 +0.52(+0.40%)
Mar 30, 2017 129.55 130.28 129.30 129.61 2,205,186 +0.03(+0.02%)
Mar 29, 2017 128.40 129.63 128.20 129.58 2,272,464 +0.89(+0.69%)
Mar 28, 2017 127.81 129.28 127.81 128.69 2,213,163 +0.44(+0.34%)
Mar 27, 2017 127.48 128.84 126.36 128.25 2,424,236 +0.55(+0.43%)
Mar 24, 2017 127.86 129.00 127.05 127.70 3,044,007 +0.83(+0.65%)
Mar 23, 2017 126.20 127.25 126.01 126.87 2,197,390 +0.66(+0.52%)
Mar 22, 2017 124.60 126.94 124.51 126.21 3,477,250 +1.14(+0.91%)
Mar 21, 2017 126.64 127.24 124.96 125.07 3,105,349 -1.24(-0.98%)
Mar 20, 2017 126.99 128.09 125.79 126.31 3,320,867 -0.70(-0.55%)
Mar 17, 2017 128.45 130.30 126.94 127.01 8,749,926 +4.66(+3.81%)
Mar 16, 2017 123.25 123.60 121.53 122.35 4,035,291 +0.24(+0.20%)
Mar 15, 2017 122.00 122.42 120.90 122.11 2,395,614 +0.67(+0.55%)
Mar 14, 2017 121.65 121.99 120.62 121.44 1,507,522 -0.36(-0.30%)
Mar 13, 2017 121.11 121.96 120.89 121.80 1,805,125 +0.71(+0.59%)
Mar 10, 2017 120.57 121.37 120.24 121.09 2,211,585 +1.18(+0.98%)
Mar 09, 2017 119.82 120.26 119.11 119.91 1,984,205 +0.31(+0.26%)
Mar 08, 2017 120.21 120.66 119.35 119.60 2,963,009 -0.38(-0.32%)
Mar 07, 2017 120.06 120.69 119.69 119.98 1,872,495 -0.17(-0.14%)
Mar 06, 2017 119.73 120.48 119.37 120.15 1,979,700 +0.11(+0.09%)
Mar 03, 2017 119.83 120.13 119.48 120.04 1,361,060 +0.14(+0.12%)
Mar 02, 2017 120.09 120.12 119.28 119.90 1,817,031 -0.45(-0.37%)
Mar 01, 2017 119.24 120.57 118.38 120.35 2,356,481 +2.01(+1.70%)
Feb 28, 2017 118.83 118.84 118.02 118.34 2,008,016 -0.44(-0.37%)
Feb 27, 2017 119.02 119.20 118.07 118.78 1,550,440 -0.53(-0.44%)
Feb 24, 2017 118.30 119.32 117.83 119.31 1,942,492 +0.48(+0.40%)
Feb 23, 2017 120.10 120.15 118.03 118.83 2,382,033 -0.64(-0.54%)
Feb 22, 2017 119.67 119.89 118.85 119.47 1,982,021 -0.16(-0.13%)
Feb 21, 2017 119.73 120.17 119.37 119.63 2,032,259 -0.04(-0.03%)
Feb 17, 2017 119.67 119.67 119.67 0 +0.74(+0.62%)
Feb 16, 2017 118.84 119.47 118.47 118.93 1,649,392 +0.20(+0.17%)
Feb 15, 2017 117.33 119.09 117.07 118.73 1,695,306 +1.15(+0.98%)
Feb 14, 2017 117.65 117.79 116.67 117.58 1,556,662 -0.07(-0.06%)
Feb 13, 2017 117.03 117.94 116.20 117.65 1,910,376 +0.80(+0.68%)
Feb 10, 2017 116.51 116.94 115.03 116.85 2,612,905 +0.41(+0.35%)
Feb 09, 2017 116.26 116.90 116.02 116.44 1,688,862 +0.31(+0.27%)
Feb 08, 2017 115.00 116.38 114.45 116.13 2,591,686 +1.17(+1.02%)
Feb 07, 2017 114.83 115.19 114.54 114.96 1,643,454 +0.50(+0.44%)
Feb 06, 2017 114.68 114.82 113.29 114.46 3,067,371 -0.71(-0.62%)
Feb 03, 2017 113.55 115.45 113.42 115.17 2,507,874 +2.01(+1.78%)
Feb 02, 2017 112.82 113.58 112.27 113.16 1,695,724 -0.20(-0.18%)
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.