Indicators

Adobe Systems (NQ: ADBE )

477.56 +4.12 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	45.99	45.99	45.39	45.56	4,052,512	-0.37(-0.81%)
Jun 27, 2013	45.90	46.27	45.59	45.93	0	+0.25(+0.55%)
Jun 26, 2013	44.95	45.91	44.90	45.68	0	+1.31(+2.95%)
Jun 25, 2013	44.04	44.44	43.46	44.37	0	+0.77(+1.77%)
Jun 24, 2013	44.34	44.60	43.37	43.60	0	-1.17(-2.61%)
Jun 21, 2013	44.92	45.00	44.23	44.77	6,294,691	-0.12(-0.28%)
Jun 20, 2013	45.28	45.29	44.45	44.90	0	-0.88(-1.93%)
Jun 19, 2013	46.43	46.44	45.35	45.78	0	+2.42(+5.58%)
Jun 18, 2013	43.55	44.20	43.22	43.36	5,394,541	-0.03(-0.07%)
Jun 17, 2013	43.22	43.76	42.98	43.39	0	+0.55(+1.28%)
Jun 14, 2013	43.33	43.57	42.70	42.84	0	-0.46(-1.06%)
Jun 13, 2013	42.74	43.36	42.39	43.30	2,002,339	+0.58(+1.36%)
Jun 12, 2013	43.31	43.46	42.61	42.72	2,124,415	-0.40(-0.93%)
Jun 11, 2013	43.60	43.85	43.10	43.12	2,487,069	-0.97(-2.20%)
Jun 10, 2013	44.30	44.34	43.84	44.09	0	-0.03(-0.07%)
Jun 07, 2013	43.86	44.41	43.66	44.12	0	+0.55(+1.26%)
Jun 06, 2013	43.84	44.05	43.26	43.57	0	-0.27(-0.62%)
Jun 05, 2013	44.39	44.58	43.81	43.84	0	-0.55(-1.24%)
Jun 04, 2013	43.67	44.80	43.53	44.39	5,249,370	+0.93(+2.14%)

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.