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 (%)
Nov 29, 2019	308.52	310.00	308.00	309.53	1,175,000	+0.47(+0.15%)
Nov 27, 2019	308.50	309.17	305.74	309.06	1,470,000	+1.16(+0.38%)
Nov 26, 2019	305.00	309.06	304.89	307.90	2,618,967	+2.62(+0.86%)
Nov 25, 2019	300.48	305.45	300.48	305.28	2,205,458	+5.98(+2.00%)
Nov 22, 2019	299.59	299.92	295.80	299.30	1,508,800	+0.50(+0.17%)
Nov 21, 2019	298.99	300.35	296.62	298.80	1,609,772	-1.30(-0.43%)
Nov 20, 2019	299.39	302.05	297.05	300.10	1,841,519	-0.50(-0.17%)
Nov 19, 2019	298.75	300.74	296.39	300.60	2,142,705	+3.44(+1.16%)
Nov 18, 2019	297.55	298.56	296.00	297.16	1,632,740	-0.34(-0.11%)
Nov 15, 2019	296.54	297.50	293.56	297.50	2,011,700	+2.97(+1.01%)
Nov 14, 2019	293.54	295.08	292.15	294.53	1,459,666	+0.99(+0.34%)
Nov 13, 2019	291.86	293.70	290.26	293.54	1,806,839	+1.82(+0.62%)
Nov 12, 2019	290.79	294.16	290.27	291.72	2,084,926	+1.45(+0.50%)
Nov 11, 2019	291.95	292.34	289.70	290.27	1,777,398	-2.19(-0.75%)
Nov 08, 2019	290.02	292.46	288.48	292.46	1,628,500	+1.69(+0.58%)
Nov 07, 2019	288.30	293.48	287.00	290.77	3,201,553	+3.37(+1.17%)
Nov 06, 2019	289.11	289.26	285.61	287.40	2,762,364	-1.89(-0.65%)
Nov 05, 2019	292.11	292.88	283.60	289.29	6,169,037	+11.79(+4.25%)
Nov 04, 2019	280.56	281.21	276.05	277.50	2,776,724	-0.32(-0.12%)

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.