Indicators

Adobe Systems (NQ: ADBE )

477.56 +4.12 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	85.55	89.13	85.12	89.13	4,679,475	+4.61(+5.45%)
Jan 28, 2016	85.54	85.74	82.70	84.52	5,315,646	-0.33(-0.39%)
Jan 27, 2016	87.27	87.83	84.51	84.85	3,070,623	-2.04(-2.35%)
Jan 26, 2016	87.26	87.58	85.47	86.89	2,746,345	+0.12(+0.14%)
Jan 25, 2016	88.39	89.26	86.63	86.77	3,944,246	-2.86(-3.19%)
Jan 22, 2016	89.55	89.93	88.48	89.63	5,390,252	+1.63(+1.85%)
Jan 21, 2016	88.64	89.93	87.14	88.00	4,298,802	+0.06(+0.07%)
Jan 20, 2016	87.69	88.76	84.67	87.94	3,667,159	-1.24(-1.39%)
Jan 19, 2016	90.29	91.40	88.37	89.18	3,680,618	+0.01(+0.01%)
Jan 15, 2016	86.84	89.17	89.17	89.17	3,937,500	-0.63(-0.70%)
Jan 14, 2016	88.92	90.30	87.32	89.80	4,087,502	+1.50(+1.70%)
Jan 13, 2016	90.59	91.44	87.99	88.30	3,409,063	-1.52(-1.69%)
Jan 12, 2016	89.89	91.03	88.41	89.82	2,370,481	+0.44(+0.49%)
Jan 11, 2016	88.07	89.80	87.84	89.38	2,362,163	+1.53(+1.74%)
Jan 08, 2016	89.68	89.99	87.63	87.85	2,263,449	-1.26(-1.41%)
Jan 07, 2016	89.40	91.40	88.71	89.11	2,717,802	-1.91(-2.10%)
Jan 06, 2016	91.10	91.50	90.24	91.02	1,673,989	-1.32(-1.43%)
Jan 05, 2016	92.01	92.84	91.41	92.34	1,821,298	+0.37(+0.40%)

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.