Adobe Systems (NQ: ADBE )

462.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 AM EST, Nov 25, 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%)
Mar 02, 2020 349.81 360.75 342.61 360.28 5,390,617 +15.16(+4.39%)
Feb 28, 2020 324.42 345.46 324.00 345.12 6,469,100 +7.60(+2.25%)
Feb 27, 2020 340.00 352.24 337.27 337.52 4,733,935 -13.82(-3.93%)
Feb 26, 2020 349.40 360.07 348.60 351.34 3,489,677 +3.54(+1.02%)
Feb 25, 2020 361.00 363.97 346.28 347.80 4,186,573 -9.61(-2.69%)
Feb 24, 2020 355.39 363.46 349.00 357.41 3,921,749 -15.54(-4.17%)
Feb 21, 2020 378.02 378.34 368.75 372.95 2,743,100 -6.01(-1.59%)
Feb 20, 2020 384.00 386.74 373.48 378.96 3,788,245 -4.32(-1.13%)
Feb 19, 2020 383.83 385.00 381.48 383.28 2,580,426 +4.43(+1.17%)
Feb 18, 2020 380.20 382.59 378.59 378.85 2,074,437 -0.82(-0.22%)
Feb 14, 2020 376.28 379.83 375.85 379.67 1,690,500 +4.83(+1.29%)
Feb 13, 2020 372.56 377.71 372.39 374.84 1,915,870 +0.55(+0.15%)
Feb 12, 2020 370.64 374.42 367.15 374.29 2,355,601 +5.01(+1.36%)
Feb 11, 2020 373.03 373.70 367.25 369.28 2,004,699 -0.72(-0.19%)
Feb 10, 2020 365.44 370.81 365.22 370.00 2,426,796 +3.91(+1.07%)
Feb 07, 2020 366.00 369.34 364.38 366.09 2,092,800 -1.37(-0.37%)
Feb 06, 2020 366.16 368.25 363.01 367.46 2,224,525 +1.91(+0.52%)
Feb 05, 2020 373.99 374.48 362.31 365.55 2,460,922 -1.19(-0.32%)
Feb 04, 2020 363.43 367.44 360.45 366.74 3,050,821 +8.74(+2.44%)
Feb 03, 2020 353.41 358.67 352.29 358.00 2,693,775 +6.86(+1.95%)
Jan 31, 2020 355.84 355.84 348.30 351.14 3,692,900 -5.60(-1.57%)
Jan 30, 2020 349.69 356.82 349.69 356.74 1,833,446 +5.08(+1.44%)
Jan 29, 2020 356.70 356.70 351.36 351.66 1,521,346 -2.97(-0.84%)
Jan 28, 2020 349.00 355.66 347.12 354.63 2,269,922 +7.73(+2.23%)
Jan 27, 2020 341.04 349.90 340.40 346.90 2,650,854 -4.47(-1.27%)
Jan 24, 2020 354.10 355.69 349.20 351.37 1,640,100 -0.39(-0.11%)
Jan 23, 2020 351.02 352.16 347.85 351.76 2,084,377 +1.70(+0.49%)
Jan 22, 2020 352.60 354.28 349.96 350.06 1,600,320 +0.06(+0.02%)
Jan 21, 2020 346.37 352.37 345.62 350.00 2,121,197 +0.26(+0.07%)
Jan 17, 2020 349.00 349.95 346.38 349.74 2,536,100 +4.36(+1.26%)
Jan 16, 2020 345.98 345.99 342.76 345.38 2,439,079 +2.44(+0.71%)
Jan 15, 2020 346.42 347.50 342.46 342.94 2,213,322 -1.69(-0.49%)
Jan 14, 2020 347.01 347.27 343.15 344.63 2,274,405 -1.00(-0.29%)
Jan 13, 2020 341.54 345.73 341.22 345.63 2,069,183 +5.82(+1.71%)
Jan 10, 2020 342.05 343.36 339.62 339.81 1,481,100 -0.64(-0.19%)
Jan 09, 2020 340.14 341.81 338.19 340.45 1,626,259 +2.58(+0.76%)
Jan 08, 2020 333.81 339.23 333.40 337.87 2,248,467 +4.48(+1.34%)
Jan 07, 2020 334.15 334.79 332.30 333.39 2,500,890 -0.32(-0.10%)
Jan 06, 2020 328.29 333.91 328.19 333.71 1,874,684 +1.90(+0.57%)
Jan 03, 2020 329.17 332.98 328.69 331.81 1,579,300 -2.62(-0.78%)
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.