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 (%)
Mar 31, 2020 316.41 326.33 312.68 318.24 6,414,012 -0.15(-0.05%)
Mar 30, 2020 308.89 322.97 308.01 318.39 4,340,327 +12.56(+4.11%)
Mar 27, 2020 311.70 314.29 300.63 305.83 4,862,100 -16.84(-5.22%)
Mar 26, 2020 305.99 324.43 305.69 322.67 4,532,600 +16.76(+5.48%)
Mar 25, 2020 308.00 317.65 298.13 305.91 4,829,543 -4.09(-1.32%)
Mar 24, 2020 322.96 326.99 301.59 310.00 6,590,633 +2.73(+0.89%)
Mar 23, 2020 296.67 312.49 287.78 307.27 6,015,744 +11.93(+4.04%)
Mar 20, 2020 312.92 324.80 293.77 295.34 7,461,700 -12.17(-3.96%)
Mar 19, 2020 291.77 318.70 281.10 307.51 6,023,080 +12.90(+4.38%)
Mar 18, 2020 290.00 296.87 255.13 294.61 7,288,580 -17.20(-5.52%)
Mar 17, 2020 291.20 312.95 278.35 311.81 6,187,408 +25.78(+9.01%)
Mar 16, 2020 288.36 307.11 283.25 286.03 7,137,668 -49.47(-14.75%)
Mar 13, 2020 312.88 336.00 298.00 335.50 8,935,200 +49.00(+17.10%)
Mar 12, 2020 290.41 310.13 283.00 286.50 7,226,490 -28.73(-9.11%)
Mar 11, 2020 324.32 326.36 309.00 315.23 4,872,570 -17.15(-5.16%)
Mar 10, 2020 318.98 332.94 309.31 332.38 5,970,768 +26.59(+8.70%)
Mar 09, 2020 311.68 322.44 305.33 305.79 5,288,172 -30.98(-9.20%)
Mar 06, 2020 340.45 344.16 326.60 336.77 5,622,900 -14.26(-4.06%)
Mar 05, 2020 355.06 360.45 347.19 351.03 3,198,215 -12.82(-3.52%)
Mar 04, 2020 354.38 364.27 350.08 363.85 4,145,340 +15.51(+4.45%)
Mar 03, 2020 361.76 364.95 344.04 348.34 4,202,301 -11.94(-3.31%)
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.