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

Adobe Systems (NQ: ADBE )

474.45 -1.77 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 29, 2018 241.88 245.49 241.50 243.81 3,774,674 +4.00(+1.67%)
Jun 28, 2018 236.59 241.82 236.44 239.81 2,217,340 +2.13(+0.90%)
Jun 27, 2018 243.46 244.98 237.51 237.68 3,499,324 -4.57(-1.89%)
Jun 26, 2018 240.67 244.23 239.66 242.25 2,997,663 +2.57(+1.07%)
Jun 25, 2018 240.15 241.96 235.87 239.68 4,575,235 -3.95(-1.62%)
Jun 22, 2018 248.11 248.80 243.26 243.63 4,124,488 -5.20(-2.09%)
Jun 21, 2018 252.00 252.72 247.57 248.83 2,639,501 -2.41(-0.96%)
Jun 20, 2018 253.50 254.80 250.98 251.24 2,576,731 -0.50(-0.20%)
Jun 19, 2018 251.83 253.65 247.90 251.74 3,532,075 -3.95(-1.54%)
Jun 18, 2018 250.52 256.77 249.80 255.69 3,762,443 +3.87(+1.54%)
Jun 15, 2018 253.87 258.10 251.82 9,052,820 -6.28(-2.43%)
Jun 14, 2018 257.15 258.91 256.58 258.10 5,593,607 +1.97(+0.77%)
Jun 13, 2018 253.70 257.90 253.65 256.13 3,588,995 +3.54(+1.40%)
Jun 12, 2018 252.65 254.80 251.13 252.59 3,506,121 +1.59(+0.63%)
Jun 11, 2018 251.76 253.48 250.12 251.00 2,868,178 -0.21(-0.08%)
Jun 08, 2018 246.86 251.66 245.83 251.21 2,880,597 +3.70(+1.49%)
Jun 07, 2018 253.24 254.05 244.13 247.51 4,166,911 -6.44(-2.54%)
Jun 06, 2018 254.07 251.50 253.95 3,963,608 +1.25(+0.49%)
Jun 05, 2018 254.00 254.06 251.11 252.70 2,677,138 -0.64(-0.25%)
Jun 04, 2018 252.85 254.46 251.10 253.34 3,058,003 +2.03(+0.81%)
Jun 01, 2018 250.55 251.83 248.85 251.31 2,773,194 +2.03(+0.81%)
May 31, 2018 247.11 251.52 246.58 249.28 3,828,932 +1.88(+0.76%)
May 30, 2018 244.40 248.56 244.39 247.40 2,319,237 +5.21(+2.15%)
May 29, 2018 242.99 243.38 240.38 242.19 2,087,716 -1.37(-0.56%)
May 25, 2018 243.56 243.56 243.56 0 -1.59(-0.65%)
May 24, 2018 243.79 245.90 240.72 245.15 2,775,529 +1.24(+0.51%)
May 23, 2018 236.32 244.09 236.00 243.91 2,753,494 +5.12(+2.14%)
May 22, 2018 241.15 243.49 237.76 238.79 2,950,223 +0.69(+0.29%)
May 21, 2018 239.85 240.78 237.11 238.10 1,757,215 +0.01(+0.00%)
May 18, 2018 236.24 239.28 235.26 238.09 1,888,196 +1.24(+0.52%)
May 17, 2018 237.32 239.66 234.83 236.85 1,690,642 -0.54(-0.23%)
May 16, 2018 236.59 238.12 235.84 237.39 1,843,552 +0.79(+0.33%)
May 15, 2018 235.64 237.34 233.00 236.60 2,130,349 -1.77(-0.74%)
May 14, 2018 242.00 243.34 237.24 238.37 2,670,796 -3.51(-1.45%)
May 11, 2018 241.03 241.93 238.79 241.88 2,261,704 +0.73(+0.30%)
May 10, 2018 240.46 241.76 238.24 241.15 1,941,241 +1.41(+0.59%)
May 09, 2018 235.00 240.15 233.53 239.74 3,091,434 +5.18(+2.21%)
May 08, 2018 229.74 235.00 228.75 234.56 2,218,601 +3.57(+1.55%)
May 07, 2018 229.54 232.36 229.02 230.99 1,808,988 +2.48(+1.09%)
May 04, 2018 223.89 229.39 223.39 228.51 1,663,737 +2.46(+1.09%)
May 03, 2018 220.01 227.37 218.74 226.05 2,507,804 +4.95(+2.24%)
May 02, 2018 224.30 224.50 220.55 221.10 2,202,895 -2.98(-1.33%)
May 01, 2018 220.77 224.26 219.38 224.08 1,792,848 +2.48(+1.12%)
Apr 30, 2018 223.27 224.14 219.54 221.60 1,766,330 -0.30(-0.14%)
Apr 27, 2018 223.08 224.18 219.68 221.90 1,503,148 -0.01(-0.00%)
Apr 26, 2018 219.77 223.19 218.85 221.91 2,235,925 +4.59(+2.11%)
Apr 25, 2018 218.16 219.40 213.25 217.32 2,946,031 -0.57(-0.26%)
Apr 24, 2018 227.00 228.30 215.78 217.89 3,450,631 -7.41(-3.29%)
Apr 23, 2018 226.39 229.15 224.75 225.30 2,137,986 +0.06(+0.03%)
Apr 20, 2018 227.00 227.60 223.05 225.24 2,403,683 -2.38(-1.05%)
Apr 19, 2018 230.11 230.43 226.28 227.62 2,620,102 -3.48(-1.51%)
Apr 18, 2018 231.70 233.17 228.62 231.10 2,261,558 -0.06(-0.03%)
Apr 17, 2018 228.56 232.21 228.07 231.16 3,403,709 +4.64(+2.05%)
Apr 16, 2018 226.08 227.23 222.95 226.52 2,130,698 +2.46(+1.10%)
Apr 13, 2018 228.85 228.95 222.55 224.06 2,029,265 -2.90(-1.28%)
Apr 12, 2018 225.72 228.39 225.12 226.96 2,084,110 +3.33(+1.49%)
Apr 11, 2018 222.93 226.62 222.54 223.63 1,850,854 -0.90(-0.40%)
Apr 10, 2018 222.61 225.16 221.18 224.53 2,845,546 +5.36(+2.45%)
Apr 09, 2018 220.08 224.44 218.82 219.17 2,535,689 +0.56(+0.26%)
Apr 06, 2018 221.89 224.46 216.75 218.61 2,964,487 -4.93(-2.21%)
Apr 05, 2018 227.94 228.80 221.60 223.54 4,016,393 -1.51(-0.67%)
Apr 04, 2018 210.71 226.28 210.50 225.05 4,472,946 +9.12(+4.22%)
Apr 03, 2018 214.78 217.85 212.28 215.93 3,017,804 +3.65(+1.72%)
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.