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 (%)
Apr 30, 2007 42.75 42.97 41.56 41.56 6,962,281 -1.33(-3.10%)
Apr 27, 2007 43.02 43.66 42.49 42.89 5,435,799 -0.37(-0.86%)
Apr 26, 2007 42.54 43.55 42.39 43.26 8,179,078 +0.55(+1.29%)
Apr 25, 2007 42.65 42.83 42.16 42.71 4,254,795 +0.21(+0.49%)
Apr 24, 2007 42.23 42.73 42.02 42.50 4,745,978 +0.34(+0.81%)
Apr 23, 2007 42.19 42.40 42.02 42.16 4,665,825 +0.02(+0.05%)
Apr 20, 2007 42.94 43.00 42.00 42.14 8,027,205 -0.25(-0.59%)
Apr 19, 2007 42.66 42.78 42.10 42.39 4,728,946 -0.58(-1.35%)
Apr 18, 2007 42.83 43.08 42.37 42.97 5,553,409 -0.03(-0.07%)
Apr 17, 2007 42.53 43.01 41.88 43.00 6,450,025 +0.60(+1.42%)
Apr 16, 2007 42.83 42.90 42.23 42.40 7,416,285 +0.76(+1.83%)
Apr 13, 2007 42.20 42.20 41.17 41.64 7,802,432 -0.76(-1.79%)
Apr 12, 2007 42.11 42.49 41.86 42.40 3,639,300 +0.30(+0.71%)
Apr 11, 2007 42.85 43.00 41.88 42.10 4,712,051 -0.90(-2.09%)
Apr 10, 2007 42.64 43.06 42.60 43.00 4,019,973 +0.30(+0.70%)
Apr 09, 2007 42.75 42.96 42.34 42.70 3,474,308 +0.09(+0.21%)
Apr 05, 2007 42.69 42.88 42.08 42.61 4,784,134 -0.09(-0.21%)
Apr 04, 2007 42.11 42.70 42.10 42.70 4,522,046 +0.35(+0.83%)
Apr 03, 2007 42.06 42.66 41.90 42.35 7,131,337 +0.70(+1.68%)
Apr 02, 2007 41.56 41.92 41.03 41.65 5,393,715 -0.05(-0.12%)
Mar 30, 2007 41.37 41.77 40.89 41.70 5,511,676 +0.17(+0.41%)
Mar 29, 2007 42.21 42.21 40.78 41.53 8,960,207 -0.05(-0.12%)
Mar 28, 2007 42.60 42.79 41.55 41.58 11,662,318 -1.32(-3.08%)
Mar 27, 2007 43.54 43.95 42.69 42.90 7,792,637 -0.26(-0.60%)
Mar 26, 2007 42.94 43.31 42.14 43.16 6,614,484 +0.37(+0.86%)
Mar 23, 2007 43.00 43.09 42.56 42.79 6,467,327 -0.07(-0.16%)
Mar 22, 2007 42.88 43.10 42.62 42.86 10,115,907 -0.44(-1.02%)
Mar 21, 2007 42.60 43.30 42.03 43.30 18,238,548 +2.56(+6.28%)
Mar 20, 2007 40.40 41.12 40.02 40.74 8,560,205 +0.50(+1.24%)
Mar 19, 2007 39.80 40.57 39.60 40.24 4,909,812 +1.07(+2.73%)
Mar 16, 2007 38.64 39.56 38.20 39.17 7,533,710 +0.55(+1.42%)
Mar 15, 2007 39.25 39.52 38.57 38.62 5,087,647 -0.68(-1.73%)
Mar 14, 2007 38.57 39.31 38.40 39.30 4,359,460 +0.65(+1.68%)
Mar 13, 2007 39.64 39.60 38.65 38.65 5,787,472 -0.99(-2.50%)
Mar 12, 2007 39.43 39.70 39.00 39.64 3,393,099 +0.47(+1.20%)
Mar 09, 2007 39.47 39.48 38.90 39.17 3,252,691 +0.09(+0.23%)
Mar 08, 2007 39.20 39.35 38.96 39.08 4,564,525 +0.34(+0.88%)
Mar 07, 2007 38.70 39.27 38.58 38.74 4,392,817 -0.30(-0.77%)
Mar 06, 2007 39.05 39.40 38.58 39.04 6,103,469 +0.52(+1.34%)
Mar 05, 2007 38.40 39.40 38.30 38.52 5,132,175 -0.14(-0.36%)
Mar 02, 2007 38.80 39.83 38.65 38.66 6,431,660 -0.60(-1.53%)
Mar 01, 2007 38.50 39.64 38.30 39.26 5,726,423 +0.01(+0.03%)
Feb 28, 2007 38.21 39.62 38.21 39.25 6,139,740 +0.33(+0.85%)
Feb 27, 2007 40.16 40.44 38.64 38.92 8,082,096 -1.95(-4.77%)
Feb 26, 2007 40.65 40.99 40.13 40.87 3,726,258 +0.24(+0.59%)
Feb 23, 2007 40.90 40.96 40.24 40.63 3,393,151 -0.18(-0.44%)
Feb 22, 2007 40.97 41.10 40.23 40.81 4,430,815 -0.14(-0.34%)
Feb 21, 2007 40.52 41.04 40.51 40.95 5,482,108 +0.21(+0.52%)
Feb 20, 2007 40.09 40.76 39.50 40.74 5,092,199 +0.47(+1.17%)
Feb 16, 2007 39.48 40.43 39.22 40.27 9,257,680 +1.02(+2.60%)
Feb 15, 2007 38.72 39.30 38.34 39.25 5,954,581 +0.65(+1.68%)
Feb 14, 2007 38.44 38.70 38.42 38.60 10,016,069 +0.17(+0.44%)
Feb 13, 2007 38.59 39.07 38.30 38.43 7,579,786 +0.34(+0.89%)
Feb 12, 2007 37.99 38.19 37.47 38.09 6,753,885 +0.41(+1.09%)
Feb 09, 2007 38.20 38.34 37.45 37.68 4,413,154 -0.37(-0.97%)
Feb 08, 2007 38.18 38.40 37.93 38.05 3,965,125 -0.10(-0.26%)
Feb 07, 2007 38.65 38.85 38.03 38.15 4,215,283 -0.31(-0.81%)
Feb 06, 2007 39.08 39.20 38.00 38.46 6,089,198 +0.02(+0.05%)
Feb 05, 2007 39.04 39.06 38.38 38.44 3,153,208 -0.53(-1.36%)
Feb 02, 2007 39.05 39.21 38.42 38.97 3,222,666 +0.21(+0.54%)
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.