Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

494.68 -6.24 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2020 513.86 516.73 507.77 513.39 2,346,439 -3.05(-0.59%)
Aug 28, 2020 512.33 518.80 510.94 516.44 1,926,200 +6.12(+1.20%)
Aug 27, 2020 519.01 523.32 504.46 510.32 3,631,571 -18.17(-3.44%)
Aug 26, 2020 496.95 533.70 492.23 528.49 7,779,187 +44.06(+9.10%)
Aug 25, 2020 476.67 484.65 474.42 484.43 3,965,737 +8.13(+1.71%)
Aug 24, 2020 478.14 480.02 469.52 476.30 1,840,573 +3.08(+0.65%)
Aug 21, 2020 477.09 477.28 470.34 473.22 2,645,500 -5.26(-1.10%)
Aug 20, 2020 460.99 479.80 458.89 478.48 2,484,464 +16.47(+3.56%)
Aug 19, 2020 464.29 468.11 457.59 462.01 2,438,906 -1.50(-0.32%)
Aug 18, 2020 454.79 464.50 452.84 463.51 2,097,493 +11.93(+2.64%)
Aug 17, 2020 450.00 456.10 449.20 451.58 1,555,854 +3.98(+0.89%)
Aug 14, 2020 451.39 452.81 444.43 447.60 1,111,100 -2.42(-0.54%)
Aug 13, 2020 446.07 455.90 446.07 450.02 2,028,097 +4.66(+1.05%)
Aug 12, 2020 437.37 447.93 437.37 445.36 2,224,127 +10.13(+2.33%)
Aug 11, 2020 440.26 444.48 431.59 435.23 1,899,669 -8.06(-1.82%)
Aug 10, 2020 450.37 451.13 436.50 443.29 1,836,929 -6.28(-1.40%)
Aug 07, 2020 460.87 461.79 445.09 449.57 3,289,600 -14.54(-3.13%)
Aug 06, 2020 451.35 464.37 449.13 464.11 2,361,769 +14.60(+3.25%)
Aug 05, 2020 449.09 454.04 446.35 449.51 2,353,327 +2.59(+0.58%)
Aug 04, 2020 448.26 449.08 440.70 446.92 2,622,508 -1.05(-0.23%)
Aug 03, 2020 449.84 450.74 442.28 447.97 2,076,361 +3.65(+0.82%)
Jul 31, 2020 441.98 444.44 434.80 444.32 2,035,200 +5.44(+1.24%)
Jul 30, 2020 429.98 440.50 426.81 438.88 1,447,306 +2.58(+0.59%)
Jul 29, 2020 435.16 440.48 435.04 436.30 1,489,193 +4.04(+0.93%)
Jul 28, 2020 436.83 438.26 431.33 432.26 1,463,403 -4.84(-1.11%)
Jul 27, 2020 431.77 438.36 431.01 437.10 1,621,678 +6.79(+1.58%)
Jul 24, 2020 425.00 435.00 423.44 430.31 1,901,000 -1.43(-0.33%)
Jul 23, 2020 445.04 448.81 430.30 431.74 2,313,555 -13.31(-2.99%)
Jul 22, 2020 447.55 449.37 441.76 445.05 1,400,423 +0.77(+0.17%)
Jul 21, 2020 456.07 456.99 441.75 444.28 2,027,691 -10.99(-2.41%)
Jul 20, 2020 434.06 456.89 433.00 455.27 3,511,598 +22.85(+5.28%)
Jul 17, 2020 428.12 433.50 423.70 432.42 2,568,200 +6.13(+1.44%)
Jul 16, 2020 428.43 430.59 418.51 426.29 2,677,935 -6.72(-1.55%)
Jul 15, 2020 434.91 439.63 428.73 433.01 2,566,546 -0.77(-0.18%)
Jul 14, 2020 435.74 437.21 416.29 433.78 5,664,336 -8.69(-1.96%)
Jul 13, 2020 469.77 470.61 440.64 442.47 3,479,469 -23.73(-5.09%)
Jul 10, 2020 460.83 467.21 455.48 466.20 3,676,500 +5.36(+1.16%)
Jul 09, 2020 460.44 463.80 451.88 460.84 2,268,748 +3.16(+0.69%)
Jul 08, 2020 453.76 458.24 452.00 457.68 1,998,729 +8.32(+1.85%)
Jul 07, 2020 452.59 459.44 448.72 449.36 2,683,935 -3.23(-0.71%)
Jul 06, 2020 448.00 455.53 444.69 452.59 2,761,003 +9.64(+2.18%)
Jul 02, 2020 445.00 448.16 441.36 442.95 2,502,900 +3.14(+0.71%)
Jul 01, 2020 434.80 442.05 433.62 439.81 2,581,915 +4.50(+1.03%)
Jun 30, 2020 426.68 436.91 423.86 435.31 2,944,829 +11.11(+2.62%)
Jun 29, 2020 427.11 428.48 416.03 424.20 2,623,573 -2.72(-0.64%)
Jun 26, 2020 436.00 438.18 424.71 426.92 3,829,700 -10.03(-2.30%)
Jun 25, 2020 430.01 437.99 427.58 436.95 2,272,622 +5.27(+1.22%)
Jun 24, 2020 440.00 442.67 427.47 431.68 3,327,197 -8.87(-2.01%)
Jun 23, 2020 440.07 446.15 436.01 440.55 3,065,629 +1.91(+0.44%)
Jun 22, 2020 428.96 438.95 428.54 438.64 3,155,928 +10.63(+2.48%)
Jun 19, 2020 423.76 429.27 419.65 428.01 3,931,500 +7.55(+1.80%)
Jun 18, 2020 413.50 420.84 413.00 420.46 2,576,806 +6.97(+1.69%)
Jun 17, 2020 414.00 417.46 411.36 413.49 2,111,905 +1.82(+0.44%)
Jun 16, 2020 407.83 414.68 405.48 411.67 3,765,477 +10.33(+2.57%)
Jun 15, 2020 398.80 406.11 397.00 401.34 3,782,979 -5.20(-1.28%)
Jun 12, 2020 409.30 411.72 395.41 406.54 8,332,500 +18.87(+4.87%)
Jun 11, 2020 399.10 404.20 387.37 387.67 4,115,386 -19.15(-4.71%)
Jun 10, 2020 399.59 409.98 399.49 406.82 3,610,482 +9.66(+2.43%)
Jun 09, 2020 397.03 402.31 394.15 397.16 2,278,172 -0.62(-0.16%)
Jun 08, 2020 391.00 398.10 385.84 397.78 2,592,037 +4.88(+1.24%)
Jun 05, 2020 384.64 396.17 382.00 392.90 2,793,900 +7.10(+1.84%)
Jun 04, 2020 389.50 395.72 382.28 385.80 2,422,851 -4.12(-1.06%)
Jun 03, 2020 390.82 391.14 387.46 389.92 2,536,419 -0.52(-0.13%)
Jun 02, 2020 389.92 390.91 382.03 390.44 2,508,433 +0.76(+0.20%)
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.