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 (%)
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%)
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.