Adobe Systems (NQ: ADBE )

483.25 USD +1.99 (+0.41%)
Streaming Delayed Price Updated: 6:16 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 265.47 266.75 264.20 266.49 2,097,500 +2.96(+1.12%)
Mar 28, 2019 263.50 265.17 260.88 263.53 2,017,970 +1.19(+0.45%)
Mar 27, 2019 265.53 265.97 259.04 262.34 2,521,471 -2.91(-1.10%)
Mar 26, 2019 265.05 267.74 263.84 265.25 3,150,072 +2.98(+1.14%)
Mar 25, 2019 259.21 263.12 257.10 262.27 2,639,265 +2.58(+0.99%)
Mar 22, 2019 263.47 264.64 259.52 259.69 3,454,000 -4.49(-1.70%)
Mar 21, 2019 259.00 264.34 258.40 264.18 2,359,050 +4.44(+1.71%)
Mar 20, 2019 260.54 262.30 256.17 259.74 3,732,555 -0.68(-0.26%)
Mar 19, 2019 259.43 260.64 256.34 260.42 4,256,753 +2.66(+1.03%)
Mar 18, 2019 257.11 259.96 253.89 257.76 4,013,376 +0.67(+0.26%)
Mar 15, 2019 258.03 260.00 252.03 257.09 12,110,400 -10.60(-3.96%)
Mar 14, 2019 265.26 268.00 263.52 267.69 5,106,069 +3.31(+1.25%)
Mar 13, 2019 265.50 269.80 264.13 264.38 3,991,160 +0.87(+0.33%)
Mar 12, 2019 261.86 264.75 259.01 263.51 2,583,582 +2.55(+0.98%)
Mar 11, 2019 255.98 261.46 255.77 260.96 2,711,126 +6.22(+2.44%)
Mar 08, 2019 251.49 255.02 249.10 254.74 2,195,300 -0.72(-0.28%)
Mar 07, 2019 255.77 257.49 253.29 255.46 3,185,202 -0.94(-0.37%)
Mar 06, 2019 257.40 259.49 253.84 256.40 1,950,565 -0.98(-0.38%)
Mar 05, 2019 259.00 259.86 256.36 257.38 2,100,929 -0.78(-0.30%)
Mar 04, 2019 266.70 267.00 254.08 258.16 2,994,925 -5.85(-2.22%)
Mar 01, 2019 265.75 266.24 261.50 264.01 2,594,000 +1.51(+0.58%)
Feb 28, 2019 262.40 266.24 261.76 262.50 3,810,288 -0.40(-0.15%)
Feb 27, 2019 259.77 263.08 256.52 262.90 2,266,803 +1.68(+0.64%)
Feb 26, 2019 258.00 262.58 256.37 261.22 2,538,955 +2.60(+1.01%)
Feb 25, 2019 261.50 262.98 258.18 258.62 1,815,728 -0.28(-0.11%)
Feb 22, 2019 257.61 260.24 257.61 258.90 2,006,100 +1.14(+0.44%)
Feb 21, 2019 257.30 259.35 255.12 257.76 2,605,410 -0.34(-0.13%)
Feb 20, 2019 258.13 260.99 255.92 258.10 2,452,255 +0.29(+0.11%)
Feb 19, 2019 258.98 260.06 256.45 257.81 3,474,949 -1.64(-0.63%)
Feb 15, 2019 260.34 260.97 258.07 259.45 2,999,200 -0.69(-0.27%)
Feb 14, 2019 259.40 261.71 258.01 260.14 1,736,156 -0.09(-0.03%)
Feb 13, 2019 263.13 263.36 259.37 260.23 1,899,678 -1.14(-0.44%)
Feb 12, 2019 260.15 262.25 258.67 261.37 2,516,402 +2.98(+1.15%)
Feb 11, 2019 258.89 259.90 256.19 258.39 3,504,501 +1.39(+0.54%)
Feb 08, 2019 251.39 257.05 250.64 257.00 2,756,700 +3.26(+1.28%)
Feb 07, 2019 251.33 254.31 250.28 253.74 2,099,333 -0.61(-0.24%)
Feb 06, 2019 255.06 255.93 250.71 254.35 2,473,822 -0.47(-0.18%)
Feb 05, 2019 256.74 258.56 254.01 254.82 3,022,511 +0.08(+0.03%)
Feb 04, 2019 248.56 256.99 248.06 254.74 3,699,246 +7.36(+2.98%)
Feb 01, 2019 247.82 251.04 246.10 247.38 3,033,300 -0.44(-0.18%)
Jan 31, 2019 243.00 249.00 243.00 247.82 4,920,722 +5.15(+2.12%)
Jan 30, 2019 240.16 243.00 238.87 242.67 2,482,798 +4.40(+1.85%)
Jan 29, 2019 241.81 242.87 237.27 238.27 1,935,213 -3.58(-1.48%)
Jan 28, 2019 241.00 243.22 239.35 241.85 2,109,766 -3.10(-1.27%)
Jan 25, 2019 244.99 247.10 243.43 244.95 3,821,400 +2.39(+0.99%)
Jan 24, 2019 245.62 245.98 241.18 242.56 3,642,296 -2.58(-1.05%)
Jan 23, 2019 244.91 248.16 240.60 245.14 2,031,717 +1.29(+0.53%)
Jan 22, 2019 245.13 245.61 241.19 243.85 4,149,921 -3.66(-1.48%)
Jan 18, 2019 247.45 250.68 244.45 247.51 3,711,300 +3.11(+1.27%)
Jan 17, 2019 240.13 245.04 238.78 244.40 2,827,894 +2.45(+1.01%)
Jan 16, 2019 243.60 244.00 239.68 241.95 2,890,485 -0.41(-0.17%)
Jan 15, 2019 237.90 243.93 237.26 242.36 3,550,422 +7.80(+3.33%)
Jan 14, 2019 235.33 236.26 231.96 234.56 2,606,797 -2.99(-1.26%)
Jan 11, 2019 235.71 239.32 235.23 237.55 3,179,400 -0.22(-0.09%)
Jan 10, 2019 233.77 238.04 231.71 237.77 2,704,583 +2.34(+0.99%)
Jan 09, 2019 234.01 238.59 232.00 235.43 3,594,152 +2.75(+1.18%)
Jan 08, 2019 232.65 233.77 228.33 232.68 3,684,399 +3.42(+1.49%)
Jan 07, 2019 229.95 232.60 227.29 229.26 3,636,679 +3.07(+1.36%)
Jan 04, 2019 219.84 227.65 217.48 226.19 4,043,300 +10.49(+4.86%)
Jan 03, 2019 220.88 223.63 215.15 215.70 3,561,549 -8.87(-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.