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 (%)
Feb 28, 2019	262.40	266.24	261.76	262.50	3,810,288	-0.40(-0.15%)
Feb 27, 2019	259.77	263.08	256.52	262.90	2,266,803	+1.68(+0.64%)
Feb 26, 2019	258.00	262.58	256.37	261.22	2,538,955	+2.60(+1.01%)
Feb 25, 2019	261.50	262.98	258.18	258.62	1,815,728	-0.28(-0.11%)
Feb 22, 2019	257.61	260.24	257.61	258.90	2,006,100	+1.14(+0.44%)
Feb 21, 2019	257.30	259.35	255.12	257.76	2,605,410	-0.34(-0.13%)
Feb 20, 2019	258.13	260.99	255.92	258.10	2,452,255	+0.29(+0.11%)
Feb 19, 2019	258.98	260.06	256.45	257.81	3,474,949	-1.64(-0.63%)
Feb 15, 2019	260.34	260.97	258.07	259.45	2,999,200	-0.69(-0.27%)
Feb 14, 2019	259.40	261.71	258.01	260.14	1,736,156	-0.09(-0.03%)
Feb 13, 2019	263.13	263.36	259.37	260.23	1,899,678	-1.14(-0.44%)
Feb 12, 2019	260.15	262.25	258.67	261.37	2,516,402	+2.98(+1.15%)
Feb 11, 2019	258.89	259.90	256.19	258.39	3,504,501	+1.39(+0.54%)
Feb 08, 2019	251.39	257.05	250.64	257.00	2,756,700	+3.26(+1.28%)
Feb 07, 2019	251.33	254.31	250.28	253.74	2,099,333	-0.61(-0.24%)
Feb 06, 2019	255.06	255.93	250.71	254.35	2,473,822	-0.47(-0.18%)
Feb 05, 2019	256.74	258.56	254.01	254.82	3,022,511	+0.08(+0.03%)
Feb 04, 2019	248.56	256.99	248.06	254.74	3,699,246	+7.36(+2.98%)

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.