Adobe Systems (NQ: ADBE )

625.87 USD +2.19 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 260.71 260.72 251.82 255.26 4,279,796 +4.37(+1.74%)
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%)
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.