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

Adobe Systems (NQ: ADBE )

477.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2019 326.25 329.94 326.25 329.81 1,592,500 +1.47(+0.45%)
Dec 30, 2019 330.35 330.46 325.17 328.34 1,896,717 -2.45(-0.74%)
Dec 27, 2019 332.88 332.88 329.77 330.79 1,229,900 -0.41(-0.12%)
Dec 26, 2019 329.63 331.28 329.63 331.20 1,055,077 +1.56(+0.47%)
Dec 24, 2019 329.00 331.54 328.68 329.64 1,066,400 +0.69(+0.21%)
Dec 23, 2019 328.83 329.88 327.26 328.95 2,210,580 +1.34(+0.41%)
Dec 20, 2019 328.37 330.00 325.62 327.61 4,233,200 -0.02(-0.01%)
Dec 19, 2019 324.38 327.96 324.26 327.63 2,561,380 +3.25(+1.00%)
Dec 18, 2019 322.10 326.82 322.01 324.38 2,332,607 +1.53(+0.47%)
Dec 17, 2019 325.04 325.08 321.75 322.85 2,331,938 -0.95(-0.29%)
Dec 16, 2019 319.27 325.25 319.27 323.80 3,436,734 +5.86(+1.84%)
Dec 13, 2019 314.11 321.73 313.74 317.94 6,608,000 +11.98(+3.92%)
Dec 12, 2019 303.00 306.58 300.72 305.96 3,105,717 +2.22(+0.73%)
Dec 11, 2019 305.15 305.38 301.48 303.74 2,928,579 -0.43(-0.14%)
Dec 10, 2019 306.62 309.03 304.10 304.17 2,155,871 -2.88(-0.94%)
Dec 09, 2019 308.91 310.91 306.70 307.05 2,892,473 +0.82(+0.27%)
Dec 06, 2019 306.20 306.75 303.16 306.23 1,733,100 +3.20(+1.06%)
Dec 05, 2019 303.13 304.24 301.00 303.03 1,698,086 +0.52(+0.17%)
Dec 04, 2019 305.00 305.33 301.28 302.51 1,522,791 -1.40(-0.46%)
Dec 03, 2019 298.24 304.46 297.32 303.91 1,661,053 +1.16(+0.38%)
Dec 02, 2019 309.22 309.90 299.51 302.75 2,891,537 -6.78(-2.19%)
Nov 29, 2019 308.52 310.00 308.00 309.53 1,175,000 +0.47(+0.15%)
Nov 27, 2019 308.50 309.17 305.74 309.06 1,470,000 +1.16(+0.38%)
Nov 26, 2019 305.00 309.06 304.89 307.90 2,618,967 +2.62(+0.86%)
Nov 25, 2019 300.48 305.45 300.48 305.28 2,205,458 +5.98(+2.00%)
Nov 22, 2019 299.59 299.92 295.80 299.30 1,508,800 +0.50(+0.17%)
Nov 21, 2019 298.99 300.35 296.62 298.80 1,609,772 -1.30(-0.43%)
Nov 20, 2019 299.39 302.05 297.05 300.10 1,841,519 -0.50(-0.17%)
Nov 19, 2019 298.75 300.74 296.39 300.60 2,142,705 +3.44(+1.16%)
Nov 18, 2019 297.55 298.56 296.00 297.16 1,632,740 -0.34(-0.11%)
Nov 15, 2019 296.54 297.50 293.56 297.50 2,011,700 +2.97(+1.01%)
Nov 14, 2019 293.54 295.08 292.15 294.53 1,459,666 +0.99(+0.34%)
Nov 13, 2019 291.86 293.70 290.26 293.54 1,806,839 +1.82(+0.62%)
Nov 12, 2019 290.79 294.16 290.27 291.72 2,084,926 +1.45(+0.50%)
Nov 11, 2019 291.95 292.34 289.70 290.27 1,777,398 -2.19(-0.75%)
Nov 08, 2019 290.02 292.46 288.48 292.46 1,628,500 +1.69(+0.58%)
Nov 07, 2019 288.30 293.48 287.00 290.77 3,201,553 +3.37(+1.17%)
Nov 06, 2019 289.11 289.26 285.61 287.40 2,762,364 -1.89(-0.65%)
Nov 05, 2019 292.11 292.88 283.60 289.29 6,169,037 +11.79(+4.25%)
Nov 04, 2019 280.56 281.21 276.05 277.50 2,776,724 -0.32(-0.12%)
Nov 01, 2019 279.14 281.83 277.27 277.82 2,827,200 -0.11(-0.04%)
Oct 31, 2019 278.27 279.32 275.31 277.93 2,845,333 -0.48(-0.17%)
Oct 30, 2019 273.25 278.65 272.61 278.41 2,320,740 +6.96(+2.56%)
Oct 29, 2019 271.68 273.72 271.06 271.45 1,723,437 +0.10(+0.04%)
Oct 28, 2019 271.58 272.29 268.38 271.35 2,281,841 +0.37(+0.14%)
Oct 25, 2019 267.80 271.61 267.02 270.98 1,822,200 +1.28(+0.47%)
Oct 24, 2019 264.04 271.46 263.25 269.70 3,597,061 +8.38(+3.21%)
Oct 23, 2019 261.00 265.52 259.57 261.32 3,079,221 +0.23(+0.09%)
Oct 22, 2019 268.49 269.28 260.64 261.09 3,411,772 -5.75(-2.15%)
Oct 21, 2019 265.63 267.43 262.57 266.84 2,930,419 +1.32(+0.50%)
Oct 18, 2019 269.36 269.68 262.10 265.52 4,391,800 -3.72(-1.38%)
Oct 17, 2019 272.61 274.12 267.15 269.24 3,413,904 -3.46(-1.27%)
Oct 16, 2019 270.23 272.81 267.51 272.70 4,333,159 -6.69(-2.39%)
Oct 15, 2019 278.17 281.51 278.02 279.39 1,969,234 +1.61(+0.58%)
Oct 14, 2019 278.11 279.42 277.15 277.78 1,377,140 -0.51(-0.18%)
Oct 11, 2019 278.37 281.27 277.63 278.29 2,098,200 +3.31(+1.20%)
Oct 10, 2019 274.06 276.71 272.79 274.98 1,634,708 +0.71(+0.26%)
Oct 09, 2019 273.52 275.55 272.86 274.27 1,376,405 +3.44(+1.27%)
Oct 08, 2019 274.46 275.41 270.80 270.83 2,160,020 -6.07(-2.19%)
Oct 07, 2019 276.32 278.49 275.59 276.90 1,856,382 -0.06(-0.02%)
Oct 04, 2019 273.11 278.08 273.11 276.96 2,583,200 +4.56(+1.67%)
Oct 03, 2019 266.92 272.80 263.85 272.40 3,652,160 +5.74(+2.15%)
Oct 02, 2019 271.18 271.18 265.19 266.66 3,400,133 -6.05(-2.22%)
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.