Indicators

Adobe Systems (NQ: ADBE )

473.18 -1.27 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.26	20.33	19.21	19.31	8,970,665	-0.74(-3.69%)
Jan 29, 2009	20.60	20.91	19.61	20.05	7,692,150	-0.84(-4.02%)
Jan 28, 2009	20.71	21.20	20.34	20.89	7,158,489	+0.78(+3.88%)
Jan 27, 2009	19.74	20.38	19.53	20.11	6,385,451	+0.18(+0.90%)
Jan 26, 2009	19.95	20.44	19.67	19.93	6,139,234	+0.23(+1.17%)
Jan 23, 2009	19.00	20.10	18.70	19.70	10,483,759	+0.38(+1.97%)
Jan 22, 2009	19.84	20.25	19.06	19.32	13,904,103	-1.64(-7.82%)
Jan 21, 2009	19.88	20.97	19.74	20.96	9,536,807	+1.57(+8.10%)
Jan 20, 2009	21.10	21.10	19.34	19.39	8,846,105	-1.67(-7.93%)
Jan 16, 2009	21.11	21.53	20.47	21.06	8,056,222	+0.23(+1.10%)
Jan 15, 2009	21.04	21.30	20.45	20.83	10,008,521	-0.28(-1.33%)
Jan 14, 2009	22.09	22.16	20.95	21.11	8,298,015	-0.99(-4.48%)
Jan 13, 2009	22.97	23.22	21.75	22.10	14,001,199	-1.66(-6.99%)
Jan 12, 2009	24.07	24.35	23.60	23.76	6,952,398	-0.25(-1.04%)
Jan 09, 2009	23.99	24.50	23.42	24.01	6,928,274	-0.28(-1.15%)
Jan 08, 2009	24.01	24.38	23.63	24.29	6,207,342	+0.06(+0.25%)
Jan 07, 2009	23.57	24.81	23.51	24.23	12,785,603	+0.01(+0.04%)
Jan 06, 2009	23.07	24.45	23.07	24.22	7,032,433	+1.09(+4.71%)
Jan 05, 2009	22.52	23.31	22.50	23.13	7,385,433	+0.11(+0.48%)

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.