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, 2019	294.50	295.10	291.95	294.65	2,648,200	+1.42(+0.48%)
Jun 27, 2019	290.04	294.67	290.04	293.23	2,596,852	+4.51(+1.56%)
Jun 26, 2019	291.26	292.76	288.70	288.72	2,896,694	+0.75(+0.26%)
Jun 25, 2019	299.21	300.64	287.00	287.97	4,638,159	-12.14(-4.05%)
Jun 24, 2019	300.00	302.58	298.68	300.11	2,869,145	+0.78(+0.26%)
Jun 21, 2019	301.46	304.00	299.09	299.33	4,015,500	-2.78(-0.92%)
Jun 20, 2019	293.25	302.66	293.25	302.11	5,631,285	+10.90(+3.74%)
Jun 19, 2019	287.00	292.00	284.34	291.21	9,735,396	+14.43(+5.21%)
Jun 18, 2019	280.37	280.49	276.62	276.78	4,518,796	+1.18(+0.43%)
Jun 17, 2019	274.63	277.47	274.63	275.60	2,253,612	+1.32(+0.48%)
Jun 14, 2019	275.91	277.10	274.00	274.28	2,262,800	-2.02(-0.73%)
Jun 13, 2019	278.59	278.96	275.92	276.30	1,696,436	-0.54(-0.20%)
Jun 12, 2019	276.13	277.55	274.58	276.84	1,313,704	+0.85(+0.31%)
Jun 11, 2019	283.91	284.89	272.03	275.99	2,969,714	-4.35(-1.55%)
Jun 10, 2019	280.98	284.98	280.20	280.34	2,487,720	+2.18(+0.78%)
Jun 07, 2019	275.87	282.37	275.51	278.16	2,759,000	+3.36(+1.22%)
Jun 06, 2019	273.72	275.76	271.05	274.80	2,211,547	+1.94(+0.71%)
Jun 05, 2019	272.78	273.21	268.39	272.86	2,649,796	+4.15(+1.54%)
Jun 04, 2019	263.27	268.93	257.46	268.71	3,749,209	+7.16(+2.74%)

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.