Skip to main content

Adobe Systems (NQ: ADBE )

447.56 -3.46 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

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.