Indicators

Adobe Systems (NQ: ADBE )

473.18 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.89	79.99	78.94	79.09	3,288,029	-0.92(-1.16%)
May 28, 2015	80.17	80.42	79.75	80.02	1,248,364	-0.14(-0.18%)
May 27, 2015	79.55	80.32	79.27	80.16	1,671,821	+0.80(+1.00%)
May 26, 2015	79.91	79.99	78.84	79.36	2,080,661	-0.68(-0.84%)
May 22, 2015	80.34	80.04	80.04	80.04	1,824,800	-0.52(-0.65%)
May 21, 2015	79.54	80.74	79.19	80.56	2,761,264	+0.95(+1.19%)
May 20, 2015	79.57	79.90	78.91	79.61	2,639,039	-0.01(-0.01%)
May 19, 2015	79.75	79.93	79.37	79.62	2,065,598	+0.21(+0.26%)
May 18, 2015	78.69	79.53	78.40	79.41	1,436,008	+0.49(+0.62%)
May 15, 2015	80.00	80.00	78.62	78.92	2,676,185	-0.51(-0.64%)
May 14, 2015	77.64	79.81	77.10	79.43	3,068,066	+2.35(+3.05%)
May 13, 2015	76.60	77.48	76.53	77.08	1,830,543	+0.51(+0.67%)
May 12, 2015	76.26	76.90	75.30	76.57	2,082,578	-0.22(-0.28%)
May 11, 2015	76.32	77.34	76.07	76.78	2,140,410	+0.47(+0.62%)
May 08, 2015	75.28	76.52	75.05	76.31	1,585,632	+1.58(+2.11%)
May 07, 2015	74.40	74.84	74.17	74.73	2,010,135	+0.25(+0.34%)
May 06, 2015	75.08	75.47	73.96	74.48	1,997,335	-0.52(-0.69%)
May 05, 2015	75.35	75.63	74.75	75.00	2,052,192	-0.85(-1.12%)
May 04, 2015	76.43	76.99	75.82	75.85	1,655,632	-0.58(-0.76%)

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.