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

Adobe Systems (NQ: ADBE )

473.18 -1.27 (-0.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2005 30.14 30.40 29.54 29.64 4,484,503 -0.47(-1.56%)
Jul 28, 2005 29.71 30.13 29.58 30.11 4,650,295 +0.29(+0.97%)
Jul 27, 2005 29.71 29.91 29.51 29.82 4,229,644 +0.07(+0.24%)
Jul 26, 2005 29.36 29.99 29.35 29.75 5,516,599 +0.10(+0.34%)
Jul 25, 2005 29.80 29.97 29.55 29.65 5,305,037 -0.13(-0.44%)
Jul 22, 2005 29.62 29.80 29.38 29.78 5,649,517 +0.25(+0.85%)
Jul 21, 2005 29.32 29.68 29.07 29.53 5,674,256 +0.07(+0.24%)
Jul 20, 2005 29.17 29.50 28.82 29.46 4,397,849 +0.15(+0.51%)
Jul 19, 2005 29.28 29.42 28.37 29.31 5,713,101 +0.47(+1.63%)
Jul 18, 2005 28.76 29.05 28.76 28.84 3,865,617 -0.06(-0.21%)
Jul 15, 2005 29.25 29.37 28.65 28.90 5,433,326 -0.23(-0.79%)
Jul 14, 2005 29.25 29.47 28.90 29.13 5,066,589 +0.08(+0.28%)
Jul 13, 2005 28.62 29.21 28.50 29.05 8,453,300 +0.60(+2.11%)
Jul 12, 2005 28.05 28.67 27.82 28.45 6,197,765 +0.46(+1.64%)
Jul 11, 2005 27.75 28.04 27.43 27.99 7,229,367 +0.06(+0.21%)
Jul 08, 2005 27.66 28.02 27.18 27.93 5,597,119 +0.42(+1.53%)
Jul 07, 2005 26.67 27.84 26.60 27.51 11,020,079 +0.59(+2.19%)
Jul 06, 2005 27.72 27.87 26.25 26.92 14,992,649 -1.06(-3.79%)
Jul 05, 2005 28.34 28.69 27.94 27.98 6,146,700 -0.47(-1.65%)
Jul 01, 2005 28.74 28.82 28.36 28.45 3,151,000 -0.16(-0.56%)
Jun 30, 2005 29.25 29.29 28.49 28.61 5,151,332 -0.49(-1.68%)
Jun 29, 2005 29.02 29.34 28.79 29.10 6,859,765 +0.40(+1.39%)
Jun 28, 2005 29.04 29.05 28.25 28.70 7,916,337 -0.14(-0.49%)
Jun 27, 2005 29.33 29.40 28.63 28.84 5,511,785 -0.40(-1.37%)
Jun 24, 2005 29.95 30.09 29.17 29.24 5,812,915 -0.81(-2.70%)
Jun 23, 2005 30.74 30.80 29.90 30.05 6,167,774 -0.51(-1.67%)
Jun 22, 2005 30.86 30.96 30.34 30.56 7,651,369 -0.23(-0.75%)
Jun 21, 2005 31.04 31.20 30.70 30.79 5,545,109 -0.30(-0.96%)
Jun 20, 2005 31.11 31.59 31.09 31.09 4,230,535 -0.25(-0.80%)
Jun 17, 2005 31.08 31.34 30.60 31.34 18,874,764 -1.07(-3.30%)
Jun 16, 2005 32.03 32.50 31.86 32.41 6,387,996 +0.41(+1.28%)
Jun 15, 2005 32.39 32.44 31.41 32.00 4,754,036 +0.02(+0.06%)
Jun 14, 2005 31.84 32.00 31.63 31.98 3,019,693 +0.33(+1.04%)
Jun 13, 2005 31.10 31.92 30.76 31.65 6,665,315 +0.52(+1.67%)
Jun 10, 2005 32.59 32.69 29.90 31.13 19,917,534 -1.36(-4.19%)
Jun 09, 2005 32.26 32.75 32.09 32.49 3,479,114 +0.23(+0.71%)
Jun 08, 2005 32.46 32.67 32.20 32.26 3,537,943 +0.00(+0.00%)
Jun 07, 2005 32.51 32.92 32.11 32.26 3,784,760 -0.19(-0.59%)
Jun 06, 2005 32.44 32.72 32.21 32.45 3,699,796 -0.09(-0.28%)
Jun 03, 2005 32.90 33.00 32.39 32.54 3,115,276 -0.55(-1.66%)
Jun 02, 2005 33.23 33.31 32.88 33.09 4,164,131 -0.09(-0.27%)
Jun 01, 2005 33.03 33.44 32.90 33.18 4,618,690 +0.06(+0.18%)
May 31, 2005 32.98 33.19 32.79 33.12 4,010,368 -0.05(-0.15%)
May 27, 2005 33.10 33.32 32.90 33.17 3,499,698 +0.07(+0.21%)
May 26, 2005 32.96 33.18 32.30 33.10 7,506,311 +0.34(+1.04%)
May 25, 2005 32.24 32.80 32.21 32.76 6,483,021 +0.34(+1.05%)
May 24, 2005 31.42 32.50 31.27 32.42 6,482,600 +16.74(+106.76%)
May 23, 2005 15.50 15.81 15.47 15.68 5,400,208 +0.12(+0.79%)
May 20, 2005 15.50 15.62 15.42 15.56 4,667,588 +0.03(+0.18%)
May 19, 2005 15.28 15.53 15.27 15.53 4,287,110 -15.02(-49.17%)
May 18, 2005 29.95 30.70 29.73 30.55 13,364,400 +0.66(+2.21%)
May 17, 2005 29.80 29.89 29.32 29.89 8,955,200 -0.06(-0.22%)
May 16, 2005 29.49 30.02 29.34 29.95 11,332,000 +0.90(+3.12%)
May 13, 2005 29.03 29.15 28.70 29.05 10,528,800 +0.16(+0.55%)
May 12, 2005 29.04 29.24 28.56 28.89 8,212,000 -0.07(-0.26%)
May 11, 2005 28.75 29.07 28.39 28.96 9,568,000 +0.20(+0.71%)
May 10, 2005 29.04 29.17 28.55 28.76 12,670,000 -0.57(-1.96%)
May 09, 2005 28.92 29.36 28.88 29.34 11,560,800 +0.48(+1.68%)
May 06, 2005 28.77 28.98 28.47 28.85 9,737,600 +0.39(+1.37%)
May 05, 2005 28.77 28.80 28.14 28.46 9,724,000 -0.31(-1.09%)
May 04, 2005 28.89 29.11 28.66 28.77 11,517,600 +0.13(+0.45%)
May 03, 2005 28.50 28.89 28.49 28.64 16,866,800 +0.07(+0.24%)
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.