Indicators

Adobe Systems (NQ: ADBE )

464.59 -8.59 (-1.82%)

Streaming Delayed Price Updated: 3:09 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	42.54	43.59	42.42	43.52	4,075,185	+0.86(+2.00%)
Mar 27, 2013	42.60	42.88	42.38	42.66	1,706,931	-0.09(-0.21%)
Mar 26, 2013	42.66	42.95	42.46	42.75	2,125,366	+0.26(+0.61%)
Mar 25, 2013	42.90	43.42	42.41	42.49	5,296,560	-0.48(-1.12%)
Mar 22, 2013	42.17	43.23	42.11	42.97	5,619,489	+0.79(+1.87%)
Mar 21, 2013	41.99	42.63	41.90	42.18	5,659,354	-0.28(-0.66%)
Mar 20, 2013	42.70	43.23	41.99	42.46	10,733,342	+1.71(+4.20%)
Mar 19, 2013	41.10	41.37	40.49	40.75	4,719,965	-0.31(-0.75%)
Mar 18, 2013	41.08	41.48	40.21	41.06	3,311,229	-0.32(-0.77%)
Mar 15, 2013	41.45	41.79	41.32	41.38	5,424,159	-0.24(-0.58%)
Mar 14, 2013	41.82	41.93	41.44	41.62	2,762,856	+0.03(+0.07%)
Mar 13, 2013	41.50	41.81	41.30	41.59	2,892,454	+0.19(+0.46%)
Mar 12, 2013	41.53	41.53	41.15	41.40	3,454,744	-0.08(-0.19%)
Mar 11, 2013	41.12	41.54	40.96	41.48	4,632,354	-0.02(-0.05%)
Mar 08, 2013	41.75	41.91	41.32	41.50	3,330,208	+0.00(+0.00%)
Mar 07, 2013	41.40	41.59	41.20	41.50	2,678,444	+0.21(+0.51%)
Mar 06, 2013	41.47	41.77	41.13	41.29	2,835,525	-0.17(-0.41%)
Mar 05, 2013	40.76	41.48	40.68	41.46	4,236,512	+1.00(+2.47%)
Mar 04, 2013	39.74	40.47	39.45	40.46	2,423,523	+0.63(+1.58%)

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.