Adobe Systems (NQ: ADBE )

693.07 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 154.36 155.36 154.35 155.16 1,895,007 +1.49(+0.97%)
Aug 30, 2017 152.05 154.26 151.89 153.67 1,466,018 +1.53(+1.01%)
Aug 29, 2017 150.55 152.76 150.01 152.14 1,189,020 +0.35(+0.23%)
Aug 28, 2017 151.87 152.50 151.19 151.79 952,348 +0.34(+0.22%)
Aug 25, 2017 152.00 153.00 150.91 151.45 1,182,292 +0.64(+0.42%)
Aug 24, 2017 151.22 151.83 149.17 150.81 1,449,409 -0.29(-0.19%)
Aug 23, 2017 152.18 152.18 150.75 151.10 1,355,045 -1.15(-0.76%)
Aug 22, 2017 150.14 152.59 150.14 152.25 1,981,335 +2.99(+2.00%)
Aug 21, 2017 148.05 149.33 147.57 149.26 1,244,766 +1.29(+0.87%)
Aug 18, 2017 147.74 148.69 147.12 147.97 1,699,265 -0.26(-0.18%)
Aug 17, 2017 151.66 151.72 148.19 148.23 2,125,510 -3.57(-2.35%)
Aug 16, 2017 150.70 151.99 149.76 151.80 1,454,988 +1.44(+0.96%)
Aug 15, 2017 149.56 150.65 148.41 150.36 1,144,138 +1.20(+0.80%)
Aug 14, 2017 147.81 149.50 147.56 149.16 1,171,641 +2.69(+1.84%)
Aug 11, 2017 145.25 147.10 144.18 146.47 1,382,926 +1.55(+1.07%)
Aug 10, 2017 147.23 147.74 144.72 144.92 1,902,000 -3.43(-2.31%)
Aug 09, 2017 146.68 148.50 146.50 148.35 1,177,923 +0.54(+0.37%)
Aug 08, 2017 148.14 148.86 146.36 147.81 1,507,362 -0.63(-0.42%)
Aug 07, 2017 147.74 148.90 147.54 148.44 1,455,624 +0.73(+0.49%)
Aug 04, 2017 148.62 147.27 147.71 1,503,962 -0.08(-0.05%)
Aug 03, 2017 147.47 147.98 145.68 147.79 1,510,601 +0.66(+0.45%)
Aug 02, 2017 147.56 147.60 144.52 147.13 2,111,957 -0.23(-0.16%)
Aug 01, 2017 147.48 147.65 146.52 147.36 1,578,939 +0.87(+0.59%)
Jul 31, 2017 146.36 146.91 145.06 146.49 2,188,341 -0.24(-0.16%)
Jul 28, 2017 145.77 147.24 144.50 146.73 1,399,373 +0.53(+0.36%)
Jul 27, 2017 149.87 150.37 144.28 146.20 3,058,509 -3.58(-2.39%)
Jul 26, 2017 148.62 149.83 148.42 149.78 1,363,136 +1.57(+1.06%)
Jul 25, 2017 149.82 149.90 148.14 148.21 1,591,819 -1.32(-0.88%)
Jul 24, 2017 149.16 149.95 149.04 149.53 1,503,364 +0.01(+0.01%)
Jul 21, 2017 149.16 150.40 148.91 149.52 1,819,773 -0.42(-0.28%)
Jul 20, 2017 149.07 150.10 148.56 149.94 1,565,972 +1.02(+0.68%)
Jul 19, 2017 147.89 149.32 147.50 148.92 1,880,053 +1.03(+0.70%)
Jul 18, 2017 146.47 147.96 145.37 147.89 1,820,795 +1.49(+1.02%)
Jul 17, 2017 146.16 146.73 145.39 146.40 1,310,488 +0.24(+0.16%)
Jul 14, 2017 145.59 146.48 145.22 146.16 2,283,792 +1.11(+0.77%)
Jul 13, 2017 145.91 146.48 144.93 145.05 1,308,293 -0.86(-0.59%)
Jul 12, 2017 144.00 146.19 143.79 145.91 1,811,871 +2.98(+2.08%)
Jul 11, 2017 142.99 143.98 142.12 142.93 1,623,715 -0.41(-0.29%)
Jul 10, 2017 142.21 143.88 141.57 143.34 1,615,161 +1.12(+0.79%)
Jul 07, 2017 141.07 143.36 140.97 142.22 1,533,905 +1.47(+1.04%)
Jul 06, 2017 139.73 141.16 138.88 140.75 1,803,234 -0.46(-0.33%)
Jul 05, 2017 138.65 141.97 138.55 141.21 2,229,878 +2.80(+2.02%)
Jul 03, 2017 141.73 142.15 138.31 138.41 1,785,994 -3.03(-2.14%)
Jun 30, 2017 142.81 140.74 141.44 2,331,025 +0.20(+0.14%)
Jun 29, 2017 143.06 143.20 139.65 141.24 2,653,431 -2.57(-1.79%)
Jun 28, 2017 143.01 144.08 141.15 143.81 2,507,882 +1.27(+0.89%)
Jun 27, 2017 144.33 144.81 142.54 142.54 3,018,939 -2.42(-1.67%)
Jun 26, 2017 146.06 146.89 144.36 144.96 2,775,521 -0.45(-0.31%)
Jun 23, 2017 145.59 145.41 3,418,994 +1.72(+1.20%)
Jun 22, 2017 145.15 145.77 143.66 143.69 3,688,393 -0.55(-0.38%)
Jun 21, 2017 145.08 147.45 142.75 144.24 8,249,176 +3.33(+2.36%)
Jun 20, 2017 141.21 142.30 140.19 140.91 5,447,169 +0.56(+0.40%)
Jun 19, 2017 138.79 141.47 138.63 140.35 4,356,415 +2.51(+1.82%)
Jun 16, 2017 137.35 138.35 136.29 137.84 4,205,798 +0.32(+0.23%)
Jun 15, 2017 136.63 137.90 134.45 137.52 2,804,410 -0.73(-0.53%)
Jun 14, 2017 139.29 140.85 136.41 138.25 2,831,056 -0.84(-0.60%)
Jun 13, 2017 138.79 139.86 138.09 139.09 2,871,379 +1.84(+1.34%)
Jun 12, 2017 133.72 138.64 131.20 137.25 6,772,355 -0.80(-0.58%)
Jun 09, 2017 143.14 143.59 135.76 138.05 4,146,190 -4.58(-3.21%)
Jun 08, 2017 143.96 143.97 141.74 142.63 2,811,524 -0.99(-0.69%)
Jun 07, 2017 143.33 143.77 142.45 143.62 1,633,493 +0.59(+0.41%)
Jun 06, 2017 143.35 144.17 142.73 143.03 2,162,703 -0.56(-0.39%)
Jun 05, 2017 144.14 144.34 143.51 143.59 1,847,635 +0.11(+0.08%)
Jun 02, 2017 142.12 143.57 141.86 143.48 2,885,683 +2.10(+1.49%)
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.