Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	143.04	143.19	141.41	141.86	2,944,380	-0.55(-0.39%)
May 30, 2017	141.80	142.56	141.50	142.41	1,541,203	+0.52(+0.37%)
May 26, 2017	142.93	143.10	141.67	141.89	1,604,223	-0.96(-0.67%)
May 25, 2017	142.16	143.48	141.80	142.85	1,731,056	+1.73(+1.23%)
May 24, 2017	140.18	141.25	139.81	141.12	1,700,122	+1.60(+1.15%)
May 23, 2017	139.16	139.95	138.70	139.52	2,123,741	+0.66(+0.48%)
May 22, 2017	137.38	139.19	136.58	138.86	2,515,974	+2.43(+1.78%)
May 19, 2017	135.18	136.61	134.34	136.43	3,721,729	+1.89(+1.40%)
May 18, 2017	132.77	134.85	131.00	134.54	4,158,608	+0.21(+0.16%)
May 17, 2017	137.20	137.32	134.24	134.33	3,558,473	-3.70(-2.68%)
May 16, 2017	138.06	138.39	137.60	138.03	2,271,816	+0.43(+0.31%)
May 15, 2017	137.13	137.71	136.83	137.60	3,210,250	+0.76(+0.56%)
May 12, 2017	136.45	137.38	135.88	136.84	1,626,639	+0.55(+0.40%)
May 11, 2017	135.98	136.31	135.40	136.29	1,343,888	+0.14(+0.10%)
May 10, 2017	135.86	136.75	135.51	136.15	1,755,377	+0.55(+0.41%)
May 09, 2017	135.33	135.62	134.90	135.60	1,692,295	+0.48(+0.36%)
May 08, 2017	135.36	135.38	134.22	135.12	1,583,085	+0.28(+0.21%)
May 05, 2017	135.19	135.19	134.19	134.84	1,845,506	+0.23(+0.17%)
May 04, 2017	135.13	135.35	134.41	134.61	1,810,352	-0.24(-0.18%)
May 03, 2017	134.99	135.21	134.38	134.85	1,974,174	-0.15(-0.11%)
May 02, 2017	135.54	135.70	134.75	135.00	2,692,860	-0.11(-0.08%)

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.

Adobe Systems (NQ: ADBE )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Adobe Systems (NQ: ADBE )

Historical Prices

Sections

Services

Daily Times Leader