Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.25	35.44	34.54	35.08	5,074,995	-0.30(-0.85%)
Nov 27, 2009	35.01	35.66	34.63	35.38	2,049,561	-0.79(-2.18%)
Nov 25, 2009	36.07	36.33	35.90	36.17	2,504,424	+0.22(+0.61%)
Nov 24, 2009	36.15	36.44	35.84	35.95	3,790,670	-0.49(-1.34%)
Nov 23, 2009	36.05	36.68	35.98	36.44	3,085,494	+0.63(+1.76%)
Nov 20, 2009	35.72	36.07	35.49	35.81	3,344,414	-0.30(-0.83%)
Nov 19, 2009	36.25	36.48	35.50	36.11	3,754,448	-0.48(-1.31%)
Nov 18, 2009	36.59	36.78	36.00	36.59	3,998,348	-0.31(-0.84%)
Nov 17, 2009	36.56	36.95	36.44	36.90	2,983,277	+0.09(+0.24%)
Nov 16, 2009	36.51	37.15	36.11	36.81	4,951,904	+0.30(+0.82%)
Nov 13, 2009	36.04	36.60	35.69	36.51	4,989,655	+0.90(+2.53%)
Nov 12, 2009	35.82	36.11	35.41	35.61	5,872,889	-0.31(-0.86%)
Nov 11, 2009	35.96	36.03	34.46	35.92	13,794,563	-0.68(-1.86%)
Nov 10, 2009	36.56	36.75	36.35	36.60	5,079,410	+0.15(+0.41%)
Nov 09, 2009	35.88	36.58	35.41	36.45	8,883,112	+1.80(+5.19%)
Nov 06, 2009	34.59	35.19	34.38	34.65	3,693,843	-0.05(-0.14%)
Nov 05, 2009	33.98	34.92	33.98	34.70	4,164,060	+0.84(+2.48%)
Nov 04, 2009	33.30	34.52	32.95	33.86	7,883,316	+0.85(+2.57%)
Nov 03, 2009	32.72	33.08	32.37	33.01	6,512,148	+0.14(+0.43%)

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.