Adobe Systems (NQ: ADBE )

486.28 USD +2.00 (+0.41%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 250.23 251.57 247.09 250.89 5,156,600 +1.80(+0.72%)
Nov 29, 2018 246.36 252.25 244.31 249.09 3,649,639 -0.12(-0.05%)
Nov 28, 2018 237.90 250.41 237.74 249.21 6,345,210 +16.96(+7.30%)
Nov 27, 2018 230.77 232.78 228.68 232.25 2,880,312 +0.29(+0.13%)
Nov 26, 2018 229.19 233.30 227.91 231.96 3,568,661 +6.40(+2.84%)
Nov 23, 2018 222.71 227.74 222.51 225.56 1,691,000 -0.42(-0.19%)
Nov 21, 2018 225.98 225.98 225.98 0 +6.25(+2.84%)
Nov 20, 2018 209.41 222.84 207.02 219.73 6,179,540 +0.04(+0.02%)
Nov 19, 2018 237.50 238.65 218.72 219.69 7,568,173 -19.20(-8.04%)
Nov 16, 2018 239.52 240.14 235.37 238.89 2,897,300 -1.06(-0.44%)
Nov 15, 2018 233.98 241.43 231.33 239.95 3,379,951 +4.73(+2.01%)
Nov 14, 2018 242.16 242.91 231.91 235.22 3,248,052 -3.52(-1.47%)
Nov 13, 2018 238.38 243.00 235.85 238.74 4,017,133 +2.07(+0.87%)
Nov 12, 2018 244.14 244.80 235.36 236.67 3,487,987 -8.17(-3.34%)
Nov 09, 2018 247.56 248.29 241.16 244.84 2,765,800 -5.12(-2.05%)
Nov 08, 2018 253.31 254.13 247.74 249.96 2,377,377 -3.47(-1.37%)
Nov 07, 2018 244.80 253.96 243.81 253.43 3,789,520 +12.87(+5.35%)
Nov 06, 2018 240.48 244.64 237.76 240.56 2,445,828 +0.67(+0.28%)
Nov 05, 2018 240.00 241.00 233.62 239.89 3,194,256 +0.25(+0.10%)
Nov 02, 2018 246.57 247.47 237.80 239.64 4,335,300 -5.64(-2.30%)
Nov 01, 2018 245.69 247.55 241.49 245.28 3,191,199 -0.48(-0.20%)
Oct 31, 2018 245.41 249.60 243.67 245.76 4,422,641 +7.35(+3.08%)
Oct 30, 2018 238.99 242.50 231.70 238.41 5,626,695 -1.34(-0.56%)
Oct 29, 2018 250.67 254.53 233.40 239.75 4,724,549 -6.05(-2.46%)
Oct 26, 2018 243.85 252.18 241.40 245.80 4,505,800 -7.12(-2.82%)
Oct 25, 2018 242.17 253.59 241.66 252.92 5,282,293 +14.48(+6.07%)
Oct 24, 2018 250.61 254.60 238.23 238.44 4,859,119 -13.32(-5.29%)
Oct 23, 2018 246.19 254.91 242.56 251.76 5,006,281 +0.70(+0.28%)
Oct 22, 2018 246.00 251.63 242.80 251.06 3,486,974 +6.03(+2.46%)
Oct 19, 2018 252.73 252.89 243.64 245.03 4,070,600 -5.32(-2.13%)
Oct 18, 2018 256.19 257.21 246.01 250.35 5,378,549 -8.56(-3.31%)
Oct 17, 2018 261.21 261.89 255.26 258.91 4,404,747 -1.76(-0.68%)
Oct 16, 2018 252.50 261.73 251.77 260.67 8,679,310 +22.66(+9.52%)
Oct 15, 2018 248.34 248.37 238.00 238.01 5,097,568 -10.86(-4.36%)
Oct 12, 2018 247.74 249.91 242.78 248.87 4,779,900 +10.28(+4.31%)
Oct 11, 2018 236.41 245.72 234.72 238.59 7,041,621 +0.68(+0.29%)
Oct 10, 2018 252.52 253.38 237.86 237.91 5,307,917 -16.25(-6.39%)
Oct 09, 2018 254.16 258.72 251.71 254.16 2,597,501 -0.53(-0.21%)
Oct 08, 2018 261.84 263.46 248.69 254.69 5,108,922 -8.53(-3.24%)
Oct 05, 2018 263.96 266.10 258.31 263.22 3,098,800 -0.49(-0.19%)
Oct 04, 2018 269.50 271.07 260.54 263.71 3,780,174 -6.80(-2.51%)
Oct 03, 2018 273.25 274.17 269.76 270.51 2,726,375 -1.49(-0.55%)
Oct 02, 2018 274.71 277.03 271.85 272.00 3,254,366 -3.49(-1.27%)
Oct 01, 2018 271.76 276.63 271.46 275.49 3,553,333 +5.54(+2.05%)
Sep 28, 2018 269.75 272.26 268.44 269.95 2,784,500 +0.04(+0.01%)
Sep 27, 2018 270.00 272.42 269.25 269.91 1,710,729 +1.44(+0.54%)
Sep 26, 2018 268.56 270.68 266.66 268.47 2,027,462 +0.63(+0.24%)
Sep 25, 2018 264.60 268.43 264.20 267.84 2,298,006 +3.75(+1.42%)
Sep 24, 2018 260.00 264.46 257.07 264.09 2,618,860 +3.21(+1.23%)
Sep 21, 2018 266.15 267.50 260.24 260.88 6,186,400 -5.46(-2.05%)
Sep 20, 2018 266.47 269.54 264.19 266.34 2,560,163 +1.46(+0.55%)
Sep 19, 2018 271.14 271.95 263.61 264.88 2,800,972 -5.91(-2.18%)
Sep 18, 2018 267.61 273.78 266.60 270.79 2,684,423 +2.54(+0.95%)
Sep 17, 2018 275.00 275.78 267.68 268.25 3,080,630 -6.44(-2.34%)
Sep 14, 2018 269.00 277.61 268.00 274.69 6,182,500 +6.17(+2.30%)
Sep 13, 2018 267.13 270.00 265.01 268.52 4,758,003 +0.73(+0.27%)
Sep 12, 2018 267.83 270.94 266.45 267.79 3,364,923 +0.79(+0.30%)
Sep 11, 2018 265.30 268.60 263.31 267.00 2,866,078 +1.63(+0.61%)
Sep 10, 2018 264.27 265.93 260.79 265.37 2,632,973 +4.50(+1.72%)
Sep 07, 2018 258.00 263.67 257.12 260.87 2,894,300 +1.12(+0.43%)
Sep 06, 2018 256.95 260.27 255.14 259.75 2,810,277 +3.61(+1.41%)
Sep 05, 2018 265.61 266.16 254.54 256.14 4,202,826 -10.54(-3.95%)
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.