Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

473.18 -1.27 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 42.58 43.14 42.50 42.73 3,381,311 -0.20(-0.47%)
Dec 28, 2007 42.81 43.05 42.53 42.93 4,000,561 +0.59(+1.39%)
Dec 27, 2007 43.11 43.19 42.25 42.34 4,286,570 -0.78(-1.81%)
Dec 26, 2007 43.10 43.24 42.71 43.12 4,655,520 +0.28(+0.65%)
Dec 24, 2007 42.77 43.12 42.20 42.84 3,104,001 +0.66(+1.56%)
Dec 21, 2007 42.53 42.65 41.66 42.18 10,437,848 +0.01(+0.02%)
Dec 20, 2007 41.94 42.36 41.55 42.17 6,227,382 +0.30(+0.72%)
Dec 19, 2007 42.09 42.25 41.36 41.87 7,207,795 -0.16(-0.38%)
Dec 18, 2007 42.17 43.97 41.58 42.03 17,588,216 +1.13(+2.76%)
Dec 17, 2007 41.79 41.94 40.59 40.90 12,217,087 -1.21(-2.87%)
Dec 14, 2007 43.60 43.75 41.97 42.11 9,508,904 -1.79(-4.08%)
Dec 13, 2007 43.50 44.09 43.48 43.90 4,995,517 +0.36(+0.83%)
Dec 12, 2007 43.87 44.19 42.94 43.54 6,304,461 +0.27(+0.62%)
Dec 11, 2007 44.49 44.70 43.00 43.27 7,853,237 -1.35(-3.03%)
Dec 10, 2007 44.50 44.79 44.24 44.62 4,767,238 +0.25(+0.56%)
Dec 07, 2007 44.30 44.54 43.87 44.37 3,709,376 -0.17(-0.38%)
Dec 06, 2007 44.20 44.64 43.71 44.54 5,545,229 +0.64(+1.46%)
Dec 05, 2007 43.93 44.29 43.61 43.90 5,883,809 +0.58(+1.34%)
Dec 04, 2007 42.22 43.65 42.22 43.32 6,540,169 +0.63(+1.48%)
Dec 03, 2007 41.87 43.10 41.85 42.69 9,153,329 +0.55(+1.31%)
Nov 30, 2007 43.01 43.14 41.80 42.14 6,695,965 -0.61(-1.43%)
Nov 29, 2007 42.18 42.96 42.00 42.75 5,094,476 +0.72(+1.71%)
Nov 28, 2007 41.30 42.36 41.07 42.03 6,274,952 +0.96(+2.34%)
Nov 27, 2007 41.03 41.58 40.40 41.07 6,877,015 +0.17(+0.42%)
Nov 26, 2007 41.69 41.99 40.81 40.90 6,202,141 -1.01(-2.41%)
Nov 23, 2007 41.90 42.00 41.27 41.91 1,747,041 +0.07(+0.17%)
Nov 21, 2007 41.87 42.44 41.47 41.84 4,771,565 -0.46(-1.09%)
Nov 20, 2007 42.71 42.80 41.53 42.30 7,339,761 -0.17(-0.40%)
Nov 19, 2007 41.95 42.85 41.75 42.47 10,280,341 +0.28(+0.66%)
Nov 16, 2007 41.40 42.52 41.13 42.19 16,459,578 +1.37(+3.36%)
Nov 15, 2007 41.00 41.69 40.53 40.82 9,575,714 -0.20(-0.49%)
Nov 14, 2007 41.35 42.06 40.59 41.02 13,247,074 +0.16(+0.39%)
Nov 13, 2007 41.00 41.36 39.56 40.86 32,005,608 -1.33(-3.15%)
Nov 12, 2007 43.34 43.34 42.13 42.19 9,919,331 -1.05(-2.43%)
Nov 09, 2007 43.84 44.13 43.05 43.24 10,345,663 -1.79(-3.98%)
Nov 08, 2007 46.10 46.19 44.02 45.03 11,533,807 -1.14(-2.47%)
Nov 07, 2007 47.15 47.31 46.17 46.17 6,622,200 -1.46(-3.07%)
Nov 06, 2007 47.85 48.27 47.10 47.63 5,025,050 -0.07(-0.15%)
Nov 05, 2007 47.58 47.88 46.90 47.70 5,201,905 -0.18(-0.38%)
Nov 02, 2007 47.49 48.00 47.08 47.88 6,579,441 +0.96(+2.05%)
Nov 01, 2007 47.75 47.86 46.89 46.92 5,652,739 -0.98(-2.05%)
Oct 31, 2007 47.45 47.90 46.81 47.90 6,175,966 +0.35(+0.74%)
Oct 30, 2007 47.39 47.80 47.15 47.55 5,106,056 +0.55(+1.17%)
Oct 29, 2007 47.20 47.26 46.42 47.00 6,129,645 +0.00(+0.00%)
Oct 26, 2007 47.71 48.00 46.73 47.00 6,726,635 -0.20(-0.42%)
Oct 25, 2007 48.01 48.47 46.90 47.20 7,042,503 -0.80(-1.67%)
Oct 24, 2007 47.55 48.00 46.71 48.00 6,641,941 +0.25(+0.52%)
Oct 23, 2007 47.26 47.81 47.00 47.75 5,460,204 +0.63(+1.34%)
Oct 22, 2007 46.22 47.16 46.00 47.12 5,491,000 +0.85(+1.84%)
Oct 19, 2007 47.08 47.52 46.25 46.27 9,984,903 -0.84(-1.78%)
Oct 18, 2007 45.97 47.43 45.76 47.11 8,384,800 +1.14(+2.48%)
Oct 17, 2007 45.84 46.32 45.17 45.97 7,206,923 +0.30(+0.66%)
Oct 16, 2007 45.65 45.88 45.34 45.67 5,271,998 -0.04(-0.09%)
Oct 15, 2007 45.91 46.04 45.22 45.71 5,752,553 -0.41(-0.89%)
Oct 12, 2007 45.89 46.32 45.39 46.12 5,627,211 +0.63(+1.38%)
Oct 11, 2007 45.75 46.19 45.37 45.49 11,532,582 -0.09(-0.20%)
Oct 10, 2007 44.90 45.69 44.64 45.58 7,339,439 +0.61(+1.36%)
Oct 09, 2007 45.00 45.35 44.41 44.97 7,259,240 -0.02(-0.04%)
Oct 08, 2007 44.64 45.00 44.40 44.99 5,424,837 +0.35(+0.78%)
Oct 05, 2007 44.40 44.80 44.10 44.64 7,249,979 +0.39(+0.88%)
Oct 04, 2007 44.00 44.49 43.84 44.25 7,487,407 +0.27(+0.61%)
Oct 03, 2007 43.98 44.36 43.77 43.98 5,511,861 -0.25(-0.57%)
Oct 02, 2007 44.05 44.49 43.75 44.23 5,045,739 +0.23(+0.52%)
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.