Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

465.02 -8.16 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.40 33.87 32.85 32.94 5,811,943 -0.60(-1.79%)
Oct 29, 2009 33.11 33.68 32.70 33.54 6,725,459 +0.71(+2.16%)
Oct 28, 2009 33.72 33.79 32.70 32.83 6,169,082 -1.12(-3.30%)
Oct 27, 2009 34.54 34.91 33.79 33.95 4,267,145 -0.50(-1.45%)
Oct 26, 2009 34.64 35.39 34.30 34.45 4,379,197 -0.33(-0.95%)
Oct 23, 2009 34.77 35.57 34.56 34.78 3,678,044 -0.39(-1.11%)
Oct 22, 2009 34.53 35.28 34.01 35.17 4,913,382 +0.36(+1.03%)
Oct 21, 2009 35.35 35.69 34.74 34.81 5,022,665 -0.60(-1.69%)
Oct 20, 2009 35.06 35.60 34.99 35.41 4,357,787 -0.24(-0.67%)
Oct 19, 2009 35.76 35.93 35.49 35.65 4,116,450 -0.02(-0.06%)
Oct 16, 2009 35.48 35.95 35.35 35.67 6,909,669 -0.08(-0.22%)
Oct 15, 2009 35.08 35.85 35.07 35.75 8,063,569 +0.32(+0.90%)
Oct 14, 2009 34.87 35.52 34.81 35.43 6,908,027 +0.81(+2.34%)
Oct 13, 2009 34.25 34.71 34.16 34.62 4,565,170 +0.26(+0.76%)
Oct 12, 2009 34.75 34.88 34.15 34.36 3,597,664 -0.28(-0.81%)
Oct 09, 2009 34.08 34.77 33.98 34.64 3,708,631 +0.31(+0.90%)
Oct 08, 2009 33.74 34.60 33.70 34.33 8,629,375 +1.07(+3.22%)
Oct 07, 2009 33.74 33.74 33.06 33.26 4,172,343 -0.25(-0.75%)
Oct 06, 2009 32.79 33.75 32.63 33.51 7,117,506 +0.96(+2.95%)
Oct 05, 2009 32.37 32.72 32.12 32.55 4,892,058 +0.20(+0.62%)
Oct 02, 2009 31.59 32.54 31.59 32.35 5,922,931 +0.17(+0.53%)
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.