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

Adobe Systems (NQ: ADBE )

473.18 UNCHANGED
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 (%)
Aug 31, 2009 31.58 31.81 31.10 31.42 7,132,193 -0.31(-0.98%)
Aug 28, 2009 32.72 32.98 31.31 31.73 7,114,803 -0.73(-2.25%)
Aug 27, 2009 32.35 32.56 31.72 32.46 5,171,398 -0.05(-0.15%)
Aug 26, 2009 32.52 32.76 32.15 32.51 4,054,777 -0.16(-0.49%)
Aug 25, 2009 32.67 32.97 32.33 32.67 3,857,282 -0.06(-0.18%)
Aug 24, 2009 32.85 33.23 32.52 32.73 4,737,163 -0.11(-0.33%)
Aug 21, 2009 32.44 32.93 32.00 32.84 5,108,676 +0.74(+2.31%)
Aug 20, 2009 31.83 32.19 31.48 32.10 4,675,990 +0.38(+1.20%)
Aug 19, 2009 31.45 31.88 31.17 31.72 5,001,122 +0.00(+0.00%)
Aug 18, 2009 31.28 31.92 31.10 31.72 4,925,671 +0.51(+1.63%)
Aug 17, 2009 31.72 31.90 31.12 31.21 5,500,513 -1.06(-3.28%)
Aug 14, 2009 33.21 33.29 31.86 32.27 8,012,566 -1.16(-3.47%)
Aug 13, 2009 33.32 33.47 32.76 33.43 6,055,151 +0.39(+1.18%)
Aug 12, 2009 31.87 33.32 31.84 33.04 6,236,615 +1.12(+3.51%)
Aug 11, 2009 32.56 32.60 31.79 31.92 6,549,014 -0.90(-2.74%)
Aug 10, 2009 32.80 33.49 32.65 32.82 4,476,211 -0.40(-1.20%)
Aug 07, 2009 33.01 33.46 32.79 33.22 5,213,774 +0.80(+2.47%)
Aug 06, 2009 32.01 32.54 31.87 32.42 6,419,896 +0.41(+1.28%)
Aug 05, 2009 33.12 33.12 31.48 32.01 10,117,347 -0.99(-3.00%)
Aug 04, 2009 32.60 33.26 32.56 33.00 4,677,206 +0.32(+0.98%)
Aug 03, 2009 32.61 33.00 32.42 32.68 4,720,637 +0.26(+0.80%)
Jul 31, 2009 32.38 32.86 32.28 32.42 4,226,269 +0.14(+0.43%)
Jul 30, 2009 32.54 33.34 32.17 32.28 5,653,480 +0.22(+0.69%)
Jul 29, 2009 32.18 32.29 31.70 32.06 4,935,813 -0.27(-0.84%)
Jul 28, 2009 32.45 32.91 32.04 32.33 7,579,894 -0.28(-0.86%)
Jul 27, 2009 32.83 32.90 32.21 32.61 5,254,016 -0.02(-0.06%)
Jul 24, 2009 31.83 32.69 31.67 32.63 5,921,443 +0.32(+0.99%)
Jul 23, 2009 31.21 32.33 31.13 32.31 7,242,301 +0.97(+3.10%)
Jul 22, 2009 31.04 31.48 31.00 31.34 5,624,395 +0.08(+0.26%)
Jul 21, 2009 31.03 31.35 30.84 31.26 6,273,955 +0.05(+0.16%)
Jul 20, 2009 30.74 31.35 30.62 31.21 6,790,661 +0.19(+0.61%)
Jul 17, 2009 30.90 31.06 30.39 31.02 6,301,221 +0.15(+0.49%)
Jul 16, 2009 29.67 30.94 29.54 30.87 9,327,758 +1.02(+3.42%)
Jul 15, 2009 29.18 29.91 29.00 29.85 11,216,479 +1.55(+5.48%)
Jul 14, 2009 28.09 28.45 27.93 28.30 8,136,782 -0.07(-0.25%)
Jul 13, 2009 27.51 28.45 26.90 28.37 8,030,664 +0.79(+2.86%)
Jul 10, 2009 27.14 27.73 27.07 27.58 6,069,704 +0.16(+0.58%)
Jul 09, 2009 26.72 27.58 26.53 27.42 8,077,951 +0.95(+3.59%)
Jul 08, 2009 26.63 26.63 26.08 26.47 10,199,063 +0.13(+0.49%)
Jul 07, 2009 27.02 27.21 26.30 26.34 6,454,709 -0.82(-3.02%)
Jul 06, 2009 27.10 27.42 26.81 27.16 7,269,345 -0.48(-1.74%)
Jul 02, 2009 28.11 28.47 27.58 27.64 4,254,443 -1.02(-3.56%)
Jul 01, 2009 28.38 29.19 28.38 28.66 5,557,286 +0.36(+1.27%)
Jun 30, 2009 28.76 28.79 27.94 28.30 6,104,720 -0.32(-1.12%)
Jun 29, 2009 28.13 28.76 28.05 28.62 4,468,261 +0.62(+2.21%)
Jun 26, 2009 27.50 28.31 27.48 28.00 6,420,194 -0.52(-1.82%)
Jun 25, 2009 28.29 28.64 27.41 28.52 6,417,099 +0.78(+2.81%)
Jun 24, 2009 27.59 28.38 27.50 27.74 7,141,319 +0.03(+0.11%)
Jun 23, 2009 27.55 27.84 27.20 27.71 8,013,797 +0.40(+1.46%)
Jun 22, 2009 28.56 28.78 27.31 27.31 12,028,131 -2.02(-6.89%)
Jun 19, 2009 28.99 29.44 28.94 29.33 9,214,751 +0.61(+2.12%)
Jun 18, 2009 28.95 28.95 28.20 28.72 7,367,959 +0.04(+0.14%)
Jun 17, 2009 28.27 29.00 28.00 28.68 12,654,165 +0.51(+1.81%)
Jun 16, 2009 29.07 29.13 28.13 28.17 9,992,266 -0.65(-2.26%)
Jun 15, 2009 29.99 29.99 28.54 28.82 11,226,011 -1.33(-4.41%)
Jun 12, 2009 30.60 30.67 29.61 30.15 5,478,513 -0.25(-0.82%)
Jun 11, 2009 30.36 31.00 30.10 30.40 7,257,541 +0.23(+0.76%)
Jun 10, 2009 29.88 30.43 29.63 30.17 8,515,301 +0.40(+1.34%)
Jun 09, 2009 29.40 29.97 29.15 29.77 5,288,471 +0.60(+2.06%)
Jun 08, 2009 29.26 29.90 28.85 29.17 6,755,413 -0.81(-2.70%)
Jun 05, 2009 29.45 30.34 28.79 29.98 8,839,234 +0.54(+1.83%)
Jun 04, 2009 28.71 29.55 28.68 29.44 7,161,676 +0.38(+1.31%)
Jun 03, 2009 29.05 29.49 28.30 29.06 8,572,649 -0.53(-1.79%)
Jun 02, 2009 29.17 29.75 29.08 29.59 7,365,368 +0.23(+0.78%)
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.