Indicators

Adobe Systems (NQ: ADBE )

474.45 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.00	28.15	27.63	27.71	8,024,106	-0.31(-1.11%)
Jul 28, 2011	28.43	28.66	28.00	28.02	9,289,075	-0.48(-1.68%)
Jul 27, 2011	29.46	29.48	28.46	28.50	6,108,063	-1.13(-3.81%)
Jul 26, 2011	29.67	29.85	29.35	29.63	2,910,576	-0.02(-0.07%)
Jul 25, 2011	29.56	29.83	29.32	29.65	3,673,049	-0.07(-0.24%)
Jul 22, 2011	29.69	29.85	29.10	29.72	5,349,553	+0.16(+0.54%)
Jul 21, 2011	29.22	30.03	29.17	29.56	6,380,691	+0.40(+1.37%)
Jul 20, 2011	29.40	29.45	29.03	29.16	3,747,545	-0.24(-0.82%)
Jul 19, 2011	29.02	29.63	28.93	29.40	4,944,206	+0.63(+2.19%)
Jul 18, 2011	29.18	29.18	28.34	28.77	5,789,404	-0.52(-1.78%)
Jul 15, 2011	29.43	29.57	29.02	29.29	5,233,013	-0.06(-0.20%)
Jul 14, 2011	30.12	30.22	29.25	29.35	7,159,550	-0.72(-2.39%)
Jul 13, 2011	30.52	30.77	29.97	30.07	5,277,373	-0.28(-0.92%)
Jul 12, 2011	30.80	30.80	30.23	30.35	5,665,227	-0.63(-2.03%)
Jul 11, 2011	31.18	31.33	30.76	30.98	3,725,383	-0.56(-1.78%)
Jul 08, 2011	31.80	32.00	31.12	31.54	4,917,549	-0.53(-1.65%)
Jul 07, 2011	31.85	32.35	31.76	32.07	4,937,970	+0.42(+1.33%)
Jul 06, 2011	31.52	31.79	31.45	31.65	2,873,005	+0.13(+0.41%)
Jul 05, 2011	31.42	31.60	31.24	31.52	3,587,965	-0.01(-0.03%)

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.