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

Adobe Systems (NQ: ADBE )

473.44 -3.68 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2009 27.10 27.71 26.73 27.35 9,140,093 +0.60(+2.24%)
Apr 29, 2009 25.99 26.84 25.59 26.75 9,035,826 +1.05(+4.09%)
Apr 28, 2009 25.70 25.95 25.25 25.70 8,099,823 -0.44(-1.68%)
Apr 27, 2009 25.92 26.65 25.70 26.14 9,228,232 -0.28(-1.06%)
Apr 24, 2009 24.51 26.49 24.45 26.42 13,798,582 +1.94(+7.92%)
Apr 23, 2009 23.86 24.49 23.54 24.48 8,006,272 +0.32(+1.32%)
Apr 22, 2009 23.58 24.74 23.21 24.16 7,045,117 +0.41(+1.73%)
Apr 21, 2009 23.35 24.13 23.25 23.75 7,399,589 +0.29(+1.24%)
Apr 20, 2009 24.43 24.43 23.33 23.46 6,963,546 -1.24(-5.02%)
Apr 17, 2009 24.60 24.87 24.05 24.70 7,899,470 +0.32(+1.31%)
Apr 16, 2009 24.14 24.59 23.44 24.38 9,290,956 +0.74(+3.13%)
Apr 15, 2009 23.77 23.92 23.12 23.64 6,980,438 -0.37(-1.54%)
Apr 14, 2009 24.38 24.49 23.84 24.01 6,544,931 -0.71(-2.87%)
Apr 13, 2009 24.60 24.89 24.22 24.72 5,581,745 -0.15(-0.60%)
Apr 09, 2009 24.48 24.97 24.28 24.87 8,501,755 +0.95(+3.97%)
Apr 08, 2009 23.81 24.17 23.47 23.92 5,991,300 +0.96(+4.18%)
Apr 07, 2009 23.61 23.66 22.76 22.96 9,809,498 -0.23(-0.99%)
Apr 06, 2009 23.85 24.00 22.78 23.19 8,072,352 -0.97(-4.01%)
Apr 03, 2009 23.25 24.26 23.25 24.16 8,229,222 +0.88(+3.78%)
Apr 02, 2009 22.79 23.84 22.61 23.28 11,062,079 +1.32(+6.01%)
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.