Indicators

Adobe Systems (NQ: ADBE )

477.56 +4.12 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	41.36	41.80	41.00	41.12	2,688,810	-0.41(-0.99%)
Dec 28, 2006	41.78	41.84	41.25	41.53	3,037,261	-0.26(-0.62%)
Dec 27, 2006	41.76	41.89	41.35	41.79	2,921,052	+0.35(+0.84%)
Dec 26, 2006	40.75	41.55	40.75	41.44	2,332,336	+0.69(+1.69%)
Dec 22, 2006	41.32	41.62	40.58	40.75	2,459,458	-0.63(-1.52%)
Dec 21, 2006	42.01	42.04	40.99	41.38	3,064,048	-0.49(-1.17%)
Dec 20, 2006	42.29	42.44	41.60	41.87	5,124,908	+0.42(+1.01%)
Dec 19, 2006	40.77	41.55	40.45	41.45	5,763,387	+0.16(+0.39%)
Dec 18, 2006	42.42	42.55	41.05	41.29	7,575,046	-1.52(-3.55%)
Dec 15, 2006	43.06	43.22	42.22	42.81	19,193,754	+2.00(+4.90%)
Dec 14, 2006	40.46	41.59	40.05	40.81	12,721,208	+0.51(+1.27%)
Dec 13, 2006	40.59	40.75	39.53	40.30	4,541,875	+0.33(+0.83%)
Dec 12, 2006	39.95	40.09	39.34	39.97	4,930,194	-0.01(-0.03%)
Dec 11, 2006	39.69	40.36	39.18	39.98	7,320,624	+1.10(+2.83%)
Dec 08, 2006	38.15	39.39	37.99	38.88	5,687,812	+1.13(+2.99%)
Dec 07, 2006	38.76	38.85	37.61	37.75	5,653,562	-0.79(-2.05%)
Dec 06, 2006	39.15	39.43	38.33	38.54	4,303,093	-0.61(-1.56%)
Dec 05, 2006	39.62	39.62	38.72	39.15	3,600,028	-0.14(-0.36%)
Dec 04, 2006	39.54	40.00	39.07	39.29	3,988,445	-0.06(-0.15%)

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.