Adobe Systems (NQ: ADBE )

477.03 USD +6.95 (+1.48%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 263.67 266.93 262.30 266.68 2,158,013 +3.17(+1.20%)
Aug 31, 2018 263.51 263.51 263.51 0 -2.92(-1.10%)
Aug 30, 2018 266.72 269.05 265.50 266.43 2,409,200 -1.93(-0.72%)
Aug 29, 2018 263.00 269.96 262.56 268.36 3,154,576 +5.32(+2.02%)
Aug 28, 2018 263.70 263.70 261.03 263.04 1,866,969 +0.64(+0.24%)
Aug 27, 2018 263.00 263.70 259.39 262.40 2,433,033 +0.89(+0.34%)
Aug 24, 2018 258.33 263.39 258.33 261.51 3,862,200 +4.51(+1.75%)
Aug 23, 2018 254.62 258.33 254.47 257.00 2,984,182 +1.46(+0.57%)
Aug 22, 2018 250.59 256.16 250.36 255.54 1,895,330 +4.04(+1.61%)
Aug 21, 2018 250.45 253.33 250.36 251.50 2,167,920 +1.74(+0.70%)
Aug 20, 2018 246.08 250.37 246.00 249.76 2,901,289 +4.06(+1.65%)
Aug 17, 2018 248.39 249.22 243.71 245.70 2,744,100 -3.19(-1.28%)
Aug 16, 2018 252.79 253.30 248.10 248.89 2,420,279 -1.63(-0.65%)
Aug 15, 2018 253.80 255.83 248.02 250.52 2,744,650 -5.53(-2.16%)
Aug 14, 2018 254.38 256.25 252.09 256.05 2,099,219 +2.51(+0.99%)
Aug 13, 2018 254.16 256.60 253.30 253.54 1,535,489 -0.16(-0.06%)
Aug 10, 2018 252.00 254.97 251.50 253.70 1,788,900 -0.10(-0.04%)
Aug 09, 2018 254.55 255.75 253.39 253.80 2,092,032 -0.03(-0.01%)
Aug 08, 2018 252.95 254.57 251.63 253.83 1,589,753 +0.44(+0.17%)
Aug 07, 2018 254.50 255.16 252.45 253.39 1,885,363 -0.72(-0.28%)
Aug 06, 2018 252.74 254.88 251.54 254.11 1,535,287 +0.83(+0.33%)
Aug 03, 2018 252.57 254.39 249.48 253.28 2,100,200 +1.06(+0.42%)
Aug 02, 2018 245.70 252.57 245.00 252.22 2,395,343 +4.21(+1.70%)
Aug 01, 2018 245.00 248.76 244.24 248.01 3,185,244 +3.33(+1.36%)
Jul 31, 2018 244.93 246.80 241.16 244.68 2,939,228 +2.36(+0.97%)
Jul 30, 2018 254.42 254.76 240.10 242.32 5,496,073 -12.49(-4.90%)
Jul 27, 2018 262.05 262.86 253.05 254.81 3,030,800 -7.12(-2.72%)
Jul 26, 2018 263.80 258.49 261.93 2,265,761 -1.24(-0.47%)
Jul 25, 2018 258.35 263.50 257.83 263.17 2,345,577 +5.68(+2.21%)
Jul 24, 2018 261.04 262.73 255.93 257.49 2,433,299 -1.98(-0.76%)
Jul 23, 2018 260.14 256.38 259.47 1,934,794 +1.93(+0.75%)
Jul 20, 2018 258.17 259.45 256.74 257.54 2,224,270 -0.14(-0.05%)
Jul 19, 2018 258.00 259.60 256.36 257.68 1,979,837 -2.10(-0.81%)
Jul 18, 2018 257.86 260.94 256.54 259.78 2,637,027 +1.47(+0.57%)
Jul 17, 2018 252.68 258.68 250.71 258.31 2,551,579 +3.63(+1.43%)
Jul 16, 2018 258.63 259.04 253.83 254.68 2,164,850 -3.91(-1.51%)
Jul 13, 2018 259.51 258.59 3,934,327 +3.72(+1.46%)
Jul 12, 2018 249.94 255.05 249.38 254.87 2,759,750 +6.75(+2.72%)
Jul 11, 2018 249.74 248.63 248.12 1,730,085 -0.51(-0.21%)
Jul 10, 2018 250.47 250.85 248.21 248.63 2,009,549 -1.14(-0.46%)
Jul 09, 2018 249.90 250.66 246.37 249.77 2,169,848 +1.58(+0.64%)
Jul 06, 2018 244.48 248.72 243.25 248.19 1,889,695 +4.01(+1.64%)
Jul 05, 2018 243.04 244.62 242.14 244.18 1,829,955 +2.17(+0.90%)
Jul 03, 2018 242.01 242.01 242.01 0 -1.25(-0.51%)
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.