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

Adobe Systems (NQ: ADBE )

476.70 +2.25 (+0.48%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 18, 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 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%)
Dec 01, 2006 40.16 40.18 38.64 39.35 5,065,038 -0.81(-2.02%)
Nov 30, 2006 39.70 40.69 39.50 40.16 5,205,800 +0.16(+0.40%)
Nov 29, 2006 40.08 40.38 39.64 40.00 3,909,949 +0.09(+0.23%)
Nov 28, 2006 39.93 40.09 39.47 39.91 3,888,611 -0.31(-0.77%)
Nov 27, 2006 41.32 41.37 40.06 40.22 4,048,446 -1.32(-3.18%)
Nov 24, 2006 41.47 41.85 41.33 41.54 1,126,007 -0.27(-0.65%)
Nov 22, 2006 42.50 42.55 41.35 41.81 4,403,635 -0.74(-1.74%)
Nov 21, 2006 41.96 42.75 41.92 42.55 8,569,701 +1.24(+3.00%)
Nov 20, 2006 41.18 41.36 40.52 41.31 5,105,147 -0.14(-0.34%)
Nov 17, 2006 41.49 41.54 40.95 41.45 6,077,609 -0.40(-0.96%)
Nov 16, 2006 41.34 41.97 41.29 41.85 5,229,546 +0.46(+1.11%)
Nov 15, 2006 40.67 41.59 40.55 41.39 5,877,765 +0.88(+2.17%)
Nov 14, 2006 40.14 40.54 39.71 40.51 4,286,339 +0.42(+1.05%)
Nov 13, 2006 39.20 40.23 38.89 40.09 4,013,878 +0.68(+1.73%)
Nov 10, 2006 39.43 39.71 39.15 39.41 2,407,173 -0.28(-0.71%)
Nov 09, 2006 39.81 39.98 39.51 39.69 2,830,123 -0.12(-0.30%)
Nov 08, 2006 39.43 40.00 39.25 39.81 4,519,336 +0.20(+0.50%)
Nov 07, 2006 38.96 39.97 38.45 39.61 6,360,438 +1.07(+2.78%)
Nov 06, 2006 37.89 38.74 37.77 38.54 3,555,819 +0.79(+2.09%)
Nov 03, 2006 37.64 37.95 37.27 37.75 2,836,814 +0.09(+0.24%)
Nov 02, 2006 37.55 37.98 37.25 37.66 2,879,727 -0.10(-0.26%)
Nov 01, 2006 38.40 38.59 37.28 37.76 4,062,823 -0.49(-1.28%)
Oct 31, 2006 38.11 38.47 37.49 38.25 4,244,657 +0.22(+0.58%)
Oct 30, 2006 38.54 38.74 37.91 38.03 3,764,217 -0.54(-1.40%)
Oct 27, 2006 39.35 39.35 38.23 38.57 4,634,081 -0.79(-2.01%)
Oct 26, 2006 39.20 39.61 38.65 39.36 5,027,331 +0.42(+1.08%)
Oct 25, 2006 39.33 39.60 38.63 38.94 6,393,872 +0.85(+2.23%)
Oct 24, 2006 38.50 38.59 37.70 38.09 5,458,241 -0.49(-1.27%)
Oct 23, 2006 38.07 38.65 38.00 38.58 3,502,769 +0.38(+0.99%)
Oct 20, 2006 38.52 38.78 37.75 38.20 3,020,905 -0.29(-0.75%)
Oct 19, 2006 38.45 39.03 37.83 38.49 3,924,950 -0.04(-0.10%)
Oct 18, 2006 38.47 38.88 37.98 38.53 3,682,009 +0.41(+1.08%)
Oct 17, 2006 37.91 38.30 37.50 38.12 3,524,018 -0.13(-0.34%)
Oct 16, 2006 38.75 38.80 38.14 38.25 5,956,162 -0.82(-2.10%)
Oct 13, 2006 38.05 39.43 38.05 39.07 12,661,111 +0.86(+2.25%)
Oct 12, 2006 37.25 38.26 37.14 38.21 5,905,441 +1.09(+2.94%)
Oct 11, 2006 37.55 37.76 36.75 37.12 5,059,751 -0.65(-1.72%)
Oct 10, 2006 37.43 37.98 37.23 37.77 3,518,644 +0.38(+1.02%)
Oct 09, 2006 38.08 38.22 37.27 37.39 3,835,282 -0.76(-1.99%)
Oct 06, 2006 38.25 38.30 37.57 38.15 3,142,110 -0.03(-0.08%)
Oct 05, 2006 37.56 38.41 37.54 38.18 4,271,695 +0.42(+1.11%)
Oct 04, 2006 36.75 37.91 36.69 37.76 6,853,258 +1.01(+2.75%)
Oct 03, 2006 36.88 37.64 36.72 36.75 4,116,559 -0.25(-0.68%)
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.