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 (%)
Jun 30, 2010 26.82 27.20 26.32 26.43 17,468,328 -0.47(-1.75%)
Jun 29, 2010 28.37 28.37 26.76 26.90 22,062,436 -2.95(-9.88%)
Jun 25, 2010 30.43 30.57 29.69 29.85 15,030,725 -0.41(-1.35%)
Jun 24, 2010 30.36 30.81 30.10 30.26 20,286,944 -0.12(-0.39%)
Jun 23, 2010 32.35 32.42 30.18 30.38 35,846,912 -2.38(-7.27%)
Jun 22, 2010 33.34 33.77 32.68 32.76 9,566,313 -0.37(-1.11%)
Jun 21, 2010 33.77 33.96 32.93 33.13 5,762,448 -0.39(-1.16%)
Jun 18, 2010 33.12 34.00 33.04 33.52 9,513,923 +0.40(+1.21%)
Jun 17, 2010 32.62 33.22 32.60 33.12 7,250,689 +0.68(+2.10%)
Jun 16, 2010 32.38 32.59 32.22 32.44 4,614,406 -0.07(-0.22%)
Jun 15, 2010 31.89 32.62 31.78 32.51 5,930,118 +0.81(+2.56%)
Jun 14, 2010 32.00 32.38 31.64 31.70 5,240,039 -0.03(-0.09%)
Jun 11, 2010 31.21 31.84 31.16 31.73 7,233,177 +0.01(+0.03%)
Jun 10, 2010 31.34 31.76 30.83 31.72 5,666,734 +0.99(+3.22%)
Jun 09, 2010 31.14 31.52 30.63 30.73 5,808,356 -0.27(-0.87%)
Jun 08, 2010 31.15 31.26 30.60 31.00 7,767,351 -0.06(-0.19%)
Jun 07, 2010 31.70 31.74 30.94 31.06 8,385,497 -0.53(-1.69%)
Jun 04, 2010 32.15 32.47 31.49 31.59 8,507,492 -1.31(-3.97%)
Jun 03, 2010 32.92 33.16 32.65 32.90 8,847,317 -0.04(-0.12%)
Jun 02, 2010 32.27 32.97 31.79 32.94 6,992,230 +0.81(+2.52%)
Jun 01, 2010 32.36 33.04 32.10 32.13 9,744,337 +0.05(+0.16%)
May 28, 2010 32.20 32.42 31.69 32.08 8,778,889 -0.12(-0.37%)
May 27, 2010 31.43 32.21 31.39 32.20 7,496,394 +1.26(+4.07%)
May 26, 2010 31.65 31.72 30.80 30.94 8,820,591 -0.61(-1.93%)
May 25, 2010 30.75 31.56 30.48 31.55 6,368,703 -0.08(-0.25%)
May 24, 2010 31.82 32.17 31.61 31.63 6,543,793 -0.55(-1.71%)
May 21, 2010 31.15 32.33 30.97 32.18 7,758,161 +0.44(+1.39%)
May 20, 2010 31.76 32.55 31.62 31.74 8,094,175 -1.14(-3.47%)
May 19, 2010 33.22 33.66 32.53 32.88 6,098,124 -0.40(-1.20%)
May 18, 2010 33.72 34.31 33.04 33.28 6,208,817 -0.53(-1.57%)
May 17, 2010 33.98 34.22 33.18 33.81 6,235,260 +0.09(+0.27%)
May 14, 2010 34.24 34.40 33.26 33.72 7,082,023 -0.69(-2.01%)
May 13, 2010 34.79 35.40 34.36 34.41 4,957,902 -0.39(-1.12%)
May 12, 2010 34.12 34.93 34.06 34.80 7,972,844 +1.00(+2.96%)
May 11, 2010 34.11 34.38 33.70 33.80 6,928,956 -0.48(-1.40%)
May 10, 2010 33.95 34.29 32.75 34.28 11,416,551 +1.86(+5.74%)
May 07, 2010 32.76 32.96 31.68 32.42 14,897,213 -0.07(-0.22%)
May 06, 2010 32.80 33.74 30.24 32.49 14,650,008 -0.47(-1.43%)
May 05, 2010 32.93 33.58 32.54 32.96 12,226,121 -0.18(-0.54%)
May 04, 2010 33.12 33.17 32.22 33.14 11,029,965 -0.45(-1.34%)
May 03, 2010 33.68 33.96 33.40 33.59 8,863,151 -0.01(-0.03%)
Apr 30, 2010 34.97 34.99 33.56 33.60 12,735,726 -1.36(-3.89%)
Apr 29, 2010 35.27 35.56 34.54 34.96 10,958,301 -0.51(-1.44%)
Apr 28, 2010 35.48 35.61 35.05 35.47 5,289,993 +0.13(+0.37%)
Apr 27, 2010 35.91 36.00 35.19 35.34 6,938,684 -0.81(-2.24%)
Apr 26, 2010 36.21 36.35 35.99 36.15 5,610,454 -0.10(-0.28%)
Apr 23, 2010 35.84 36.29 35.72 36.25 6,528,508 +0.28(+0.78%)
Apr 22, 2010 35.41 36.02 35.00 35.97 11,649,929 +1.05(+3.01%)
Apr 21, 2010 34.80 35.09 34.79 34.92 6,889,179 -0.01(-0.03%)
Apr 20, 2010 34.19 35.14 34.10 34.93 8,631,909 +1.11(+3.28%)
Apr 19, 2010 33.81 34.20 33.32 33.82 6,817,180 -0.18(-0.53%)
Apr 16, 2010 34.54 34.58 33.53 34.00 12,718,951 -0.39(-1.13%)
Apr 15, 2010 35.09 35.10 34.17 34.39 9,547,996 -0.63(-1.80%)
Apr 14, 2010 34.63 35.04 34.57 35.02 5,037,395 +0.27(+0.78%)
Apr 13, 2010 34.86 35.09 34.51 34.75 5,825,662 -0.27(-0.77%)
Apr 12, 2010 35.42 35.54 34.91 35.02 5,690,518 -0.45(-1.27%)
Apr 09, 2010 34.57 35.47 34.44 35.47 7,205,458 +0.53(+1.52%)
Apr 08, 2010 35.03 35.08 34.63 34.94 5,726,753 -0.12(-0.34%)
Apr 07, 2010 35.56 35.64 34.95 35.06 6,632,078 -0.64(-1.79%)
Apr 06, 2010 35.56 35.93 35.55 35.70 4,211,395 -0.29(-0.81%)
Apr 05, 2010 35.68 36.07 35.66 35.99 5,267,022 +0.25(+0.70%)
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.