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 (%)
Nov 30, 2010 27.97 28.13 27.66 27.80 5,831,528 -0.56(-1.97%)
Nov 29, 2010 28.40 28.67 27.98 28.36 4,553,412 -0.36(-1.25%)
Nov 26, 2010 28.12 28.79 27.98 28.72 2,658,772 +0.32(+1.13%)
Nov 24, 2010 28.32 28.40 28.40 28.40 7,025,558 +0.21(+0.74%)
Nov 23, 2010 28.80 28.80 27.49 28.19 14,184,585 -0.99(-3.39%)
Nov 22, 2010 28.72 29.23 28.55 29.18 4,450,050 +0.32(+1.11%)
Nov 19, 2010 28.66 29.20 28.62 28.86 6,047,722 +0.18(+0.63%)
Nov 18, 2010 29.26 29.47 28.68 28.68 6,761,449 -0.22(-0.76%)
Nov 17, 2010 28.97 29.27 28.66 28.90 6,688,119 -0.12(-0.41%)
Nov 16, 2010 29.23 29.49 28.89 29.02 7,979,425 -0.49(-1.66%)
Nov 15, 2010 29.57 29.82 29.40 29.51 5,192,104 -0.03(-0.10%)
Nov 12, 2010 29.69 29.85 29.15 29.54 8,463,066 -0.40(-1.34%)
Nov 11, 2010 29.37 29.95 29.18 29.94 6,408,507 +0.15(+0.50%)
Nov 10, 2010 29.54 29.90 29.35 29.79 6,356,379 +0.30(+1.02%)
Nov 09, 2010 29.40 29.85 29.34 29.49 6,308,103 +0.20(+0.68%)
Nov 08, 2010 29.00 29.35 28.88 29.29 5,143,209 +0.15(+0.51%)
Nov 05, 2010 29.43 29.71 29.07 29.14 7,585,301 -0.32(-1.09%)
Nov 04, 2010 29.11 29.49 29.07 29.46 6,191,466 +0.66(+2.29%)
Nov 03, 2010 29.02 29.09 28.52 28.80 6,423,914 -0.22(-0.76%)
Nov 02, 2010 28.38 29.15 28.20 29.02 9,642,344 +0.80(+2.83%)
Nov 01, 2010 28.29 28.48 28.00 28.22 5,394,694 +0.07(+0.25%)
Oct 29, 2010 28.16 28.36 28.03 28.15 6,212,301 +0.05(+0.18%)
Oct 28, 2010 28.27 28.30 27.95 28.10 9,750,786 -0.07(-0.25%)
Oct 27, 2010 27.95 28.23 27.80 28.17 10,814,564 -0.03(-0.11%)
Oct 25, 2010 28.20 28.40 27.85 28.20 13,727,366 -0.01(-0.04%)
Oct 22, 2010 27.75 28.25 27.58 28.21 6,902,017 +0.51(+1.84%)
Oct 21, 2010 28.32 28.35 27.26 27.70 9,217,998 -0.51(-1.81%)
Oct 20, 2010 27.71 28.40 27.46 28.21 9,200,365 +0.63(+2.28%)
Oct 19, 2010 27.68 27.93 27.32 27.58 9,816,376 -0.48(-1.71%)
Oct 18, 2010 27.80 28.19 27.48 28.06 8,070,151 -0.02(-0.07%)
Oct 15, 2010 27.62 28.35 27.30 28.08 20,403,936 +0.59(+2.15%)
Oct 14, 2010 27.85 28.00 27.20 27.49 7,435,856 -0.22(-0.79%)
Oct 13, 2010 27.78 28.00 27.53 27.71 9,441,511 +0.05(+0.18%)
Oct 12, 2010 27.23 27.78 27.02 27.66 10,274,388 +0.41(+1.50%)
Oct 11, 2010 27.05 27.49 26.99 27.25 10,458,972 +0.26(+0.96%)
Oct 08, 2010 27.52 27.65 26.86 26.99 44,108,744 -1.70(-5.93%)
Oct 07, 2010 25.80 30.00 25.45 28.69 66,775,916 +2.96(+11.50%)
Oct 06, 2010 26.00 26.10 25.50 25.73 12,636,873 -0.04(-0.16%)
Oct 05, 2010 25.79 26.00 25.66 25.77 14,809,477 +0.17(+0.66%)
Oct 04, 2010 26.14 26.39 25.56 25.60 12,710,554 -0.67(-2.55%)
Oct 01, 2010 26.31 26.49 26.15 26.27 8,924,314 +0.12(+0.46%)
Sep 30, 2010 26.25 26.32 25.70 26.15 17,408,166 +0.11(+0.42%)
Sep 29, 2010 26.27 26.34 26.00 26.04 14,187,344 -0.24(-0.91%)
Sep 28, 2010 26.91 26.92 26.13 26.28 25,302,936 -0.60(-2.23%)
Sep 27, 2010 26.88 27.08 26.63 26.88 11,296,212 +0.00(+0.01%)
Sep 24, 2010 26.68 26.92 26.42 26.88 23,952,024 +0.47(+1.77%)
Sep 23, 2010 26.58 26.84 26.29 26.41 31,763,882 -0.26(-0.97%)
Sep 22, 2010 25.89 26.85 25.81 26.67 108,666,864 -6.27(-19.03%)
Sep 21, 2010 33.66 33.68 32.84 32.94 24,830,160 -0.17(-0.51%)
Sep 20, 2010 33.34 33.50 32.88 33.11 8,432,536 +0.33(+1.01%)
Sep 17, 2010 33.13 33.38 32.67 32.78 11,075,363 +0.02(+0.06%)
Sep 15, 2010 32.26 32.77 32.14 32.76 4,407,260 +0.28(+0.88%)
Sep 14, 2010 32.08 32.87 32.08 32.48 6,011,193 +0.23(+0.73%)
Sep 13, 2010 32.29 32.55 31.96 32.24 6,416,701 +0.04(+0.12%)
Sep 10, 2010 32.56 32.64 31.86 32.20 15,942,996 -0.66(-2.01%)
Sep 09, 2010 31.90 33.23 31.30 32.86 38,723,916 +3.55(+12.11%)
Sep 08, 2010 29.32 29.62 29.23 29.31 5,205,537 +0.14(+0.48%)
Sep 07, 2010 29.48 29.57 29.10 29.17 4,154,080 -0.32(-1.09%)
Sep 03, 2010 29.66 29.91 29.25 29.49 6,035,562 +0.07(+0.24%)
Sep 02, 2010 29.00 29.42 28.86 29.42 6,125,513 +0.57(+1.98%)
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.