Adobe Systems (NQ: ADBE )

583.67 USD -19.98 (-3.31%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 175.24 175.24 175.24 0 -0.31(-0.18%)
Dec 28, 2017 175.92 176.00 174.85 175.55 1,043,546 +0.19(+0.11%)
Dec 27, 2017 174.65 175.44 173.97 175.36 1,527,416 +0.92(+0.53%)
Dec 26, 2017 174.36 175.00 173.03 174.44 917,255 -0.56(-0.32%)
Dec 22, 2017 173.99 175.10 173.75 175.00 1,702,630 +0.44(+0.25%)
Dec 21, 2017 174.05 175.32 174.00 174.56 2,164,300 +0.31(+0.18%)
Dec 20, 2017 176.00 176.00 172.92 174.25 2,677,219 -0.72(-0.41%)
Dec 19, 2017 176.01 176.76 174.23 174.97 2,459,000 -1.77(-1.00%)
Dec 18, 2017 178.42 179.15 175.31 176.74 3,410,149 -0.77(-0.43%)
Dec 15, 2017 179.36 179.98 174.30 177.51 9,191,676 +2.51(+1.43%)
Dec 14, 2017 178.26 178.72 174.98 175.00 4,705,315 -1.83(-1.03%)
Dec 13, 2017 173.50 177.42 173.29 176.83 4,529,922 +4.29(+2.49%)
Dec 12, 2017 172.69 174.13 170.43 172.54 3,923,772 -1.77(-1.02%)
Dec 11, 2017 173.77 174.98 173.24 174.31 2,775,669 +0.74(+0.43%)
Dec 08, 2017 177.08 177.20 173.17 173.57 2,101,808 -1.04(-0.60%)
Dec 07, 2017 173.46 175.90 172.13 174.61 2,440,892 +1.09(+0.63%)
Dec 06, 2017 166.79 173.96 165.75 173.52 3,766,487 +5.98(+3.57%)
Dec 05, 2017 171.71 165.68 167.54 4,697,523 -0.90(-0.53%)
Dec 04, 2017 180.62 168.43 168.44 5,930,331 -11.08(-6.17%)
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.