Adobe Systems (NQ: ADBE )

616.53 USD -55.35 (-8.24%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 219.91 226.17 219.00 224.57 2,779,126 -1.67(-0.74%)
Dec 31, 2018 225.56 227.33 223.24 226.24 2,866,400 +3.11(+1.39%)
Dec 28, 2018 227.58 228.11 220.87 223.13 3,160,200 -2.01(-0.89%)
Dec 27, 2018 219.99 225.17 214.16 225.14 3,786,262 +2.19(+0.98%)
Dec 26, 2018 206.53 222.96 206.25 222.95 5,895,211 +17.79(+8.67%)
Dec 24, 2018 206.90 212.58 204.95 205.16 2,940,400 -3.64(-1.74%)
Dec 21, 2018 219.55 222.26 207.37 208.80 8,828,000 -9.85(-4.50%)
Dec 20, 2018 223.00 224.85 212.83 218.65 6,078,589 -6.00(-2.67%)
Dec 19, 2018 225.92 231.02 221.11 224.65 6,108,110 -1.53(-0.68%)
Dec 18, 2018 222.53 228.13 221.55 226.18 5,256,891 +4.80(+2.17%)
Dec 17, 2018 226.93 230.63 220.48 221.38 6,968,250 -8.62(-3.75%)
Dec 14, 2018 240.76 240.92 229.91 230.00 12,189,400 -18.08(-7.29%)
Dec 13, 2018 248.15 251.60 245.20 248.08 5,351,356 +2.53(+1.03%)
Dec 12, 2018 249.99 251.56 245.04 245.55 4,065,345 +0.21(+0.09%)
Dec 11, 2018 251.43 251.75 242.78 245.34 3,169,877 +1.25(+0.51%)
Dec 10, 2018 237.46 245.40 237.01 244.09 3,193,579 +6.09(+2.56%)
Dec 07, 2018 248.39 249.26 237.65 238.00 3,971,000 -12.63(-5.04%)
Dec 06, 2018 240.00 250.68 237.96 250.63 3,932,499 +4.81(+1.96%)
Dec 04, 2018 253.22 254.71 244.98 245.82 4,041,700 -9.44(-3.70%)
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.