Skip to main content
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 (%)
May 31, 2019 271.28 272.91 268.75 270.90 2,526,600 -3.61(-1.32%)
May 30, 2019 274.43 275.09 272.43 274.51 1,600,113 +1.13(+0.41%)
May 29, 2019 275.29 276.80 272.28 273.38 1,805,774 -4.87(-1.75%)
May 28, 2019 276.49 281.45 275.37 278.25 2,475,891 +3.48(+1.27%)
May 24, 2019 273.54 277.48 273.54 274.77 1,878,300 +0.52(+0.19%)
May 23, 2019 278.29 278.43 271.69 274.25 2,705,585 -7.57(-2.69%)
May 22, 2019 277.42 282.74 277.26 281.82 1,570,578 +3.75(+1.35%)
May 21, 2019 278.21 280.00 277.05 278.07 1,793,665 +1.08(+0.39%)
May 20, 2019 276.10 277.89 273.40 276.99 2,391,940 -2.86(-1.02%)
May 17, 2019 281.68 284.41 279.07 279.85 2,223,500 -3.70(-1.30%)
May 16, 2019 278.63 285.87 278.40 283.55 3,412,591 +6.73(+2.43%)
May 15, 2019 269.82 276.95 269.50 276.82 2,708,557 +4.96(+1.82%)
May 14, 2019 269.43 274.23 269.29 271.86 2,046,273 +4.16(+1.55%)
May 13, 2019 270.57 274.19 267.22 267.70 2,698,160 -10.78(-3.87%)
May 10, 2019 273.58 279.50 270.32 278.48 2,097,700 +2.69(+0.98%)
May 09, 2019 274.16 277.12 270.80 275.79 1,866,907 -0.98(-0.35%)
May 08, 2019 275.83 278.37 274.16 276.77 2,611,028 -0.30(-0.11%)
May 07, 2019 278.82 280.65 273.67 277.07 2,567,602 -6.59(-2.32%)
May 06, 2019 277.60 284.22 275.81 283.66 1,993,940 -1.92(-0.67%)
May 03, 2019 282.56 286.35 282.39 285.58 1,979,900 +5.94(+2.12%)
May 02, 2019 283.14 284.59 278.15 279.64 2,482,154 -3.71(-1.31%)
May 01, 2019 291.00 291.00 283.19 283.35 2,055,868 -5.90(-2.04%)
Apr 30, 2019 286.10 289.77 285.25 289.25 3,067,665 +3.11(+1.09%)
Apr 29, 2019 286.46 291.70 285.38 286.14 5,591,727 +4.18(+1.48%)
Apr 26, 2019 278.18 282.00 275.79 281.96 2,114,200 +4.30(+1.55%)
Apr 25, 2019 278.40 279.52 274.38 277.66 1,747,263 +2.21(+0.80%)
Apr 24, 2019 279.22 280.17 275.25 275.45 1,867,209 -3.04(-1.09%)
Apr 23, 2019 272.54 278.89 271.59 278.49 2,693,577 +6.28(+2.31%)
Apr 22, 2019 269.82 272.32 269.20 272.21 1,364,910 +1.64(+0.61%)
Apr 18, 2019 270.09 270.82 266.64 270.57 2,028,900 +1.12(+0.42%)
Apr 17, 2019 272.17 272.67 268.44 269.45 2,391,183 -1.98(-0.73%)
Apr 16, 2019 273.07 273.39 269.64 271.43 1,638,444 -0.79(-0.29%)
Apr 15, 2019 271.86 273.71 270.62 272.22 1,462,311 +0.36(+0.13%)
Apr 12, 2019 273.01 273.51 270.82 271.86 1,681,300 -0.04(-0.01%)
Apr 11, 2019 271.95 272.92 270.77 271.90 2,085,783 +0.32(+0.12%)
Apr 10, 2019 269.47 272.16 269.01 271.58 1,469,979 +2.59(+0.96%)
Apr 09, 2019 267.12 269.99 266.80 268.99 1,605,854 +0.18(+0.07%)
Apr 08, 2019 266.96 269.09 264.70 268.81 1,796,795 +1.36(+0.51%)
Apr 05, 2019 269.44 269.94 266.59 267.45 1,970,600 -0.44(-0.16%)
Apr 04, 2019 270.98 271.47 263.72 267.89 2,947,321 -3.61(-1.33%)
Apr 03, 2019 273.71 274.18 270.98 271.50 2,432,780 +0.67(+0.25%)
Apr 02, 2019 272.89 273.00 267.63 270.83 1,877,938 -1.34(-0.49%)
Apr 01, 2019 269.85 272.39 268.19 272.17 3,023,999 +5.68(+2.13%)
Mar 29, 2019 265.47 266.75 264.20 266.49 2,097,500 +2.96(+1.12%)
Mar 28, 2019 263.50 265.17 260.88 263.53 2,017,970 +1.19(+0.45%)
Mar 27, 2019 265.53 265.97 259.04 262.34 2,521,471 -2.91(-1.10%)
Mar 26, 2019 265.05 267.74 263.84 265.25 3,150,072 +2.98(+1.14%)
Mar 25, 2019 259.21 263.12 257.10 262.27 2,639,265 +2.58(+0.99%)
Mar 22, 2019 263.47 264.64 259.52 259.69 3,454,000 -4.49(-1.70%)
Mar 21, 2019 259.00 264.34 258.40 264.18 2,359,050 +4.44(+1.71%)
Mar 20, 2019 260.54 262.30 256.17 259.74 3,732,555 -0.68(-0.26%)
Mar 19, 2019 259.43 260.64 256.34 260.42 4,256,753 +2.66(+1.03%)
Mar 18, 2019 257.11 259.96 253.89 257.76 4,013,376 +0.67(+0.26%)
Mar 15, 2019 258.03 260.00 252.03 257.09 12,110,400 -10.60(-3.96%)
Mar 14, 2019 265.26 268.00 263.52 267.69 5,106,069 +3.31(+1.25%)
Mar 13, 2019 265.50 269.80 264.13 264.38 3,991,160 +0.87(+0.33%)
Mar 12, 2019 261.86 264.75 259.01 263.51 2,583,582 +2.55(+0.98%)
Mar 11, 2019 255.98 261.46 255.77 260.96 2,711,126 +6.22(+2.44%)
Mar 08, 2019 251.49 255.02 249.09 254.74 2,195,300 -0.72(-0.28%)
Mar 07, 2019 255.77 257.49 253.29 255.46 3,185,202 -0.94(-0.37%)
Mar 06, 2019 257.40 259.49 253.84 256.40 1,950,565 -0.98(-0.38%)
Mar 05, 2019 259.00 259.87 256.37 257.38 2,100,929 -0.78(-0.30%)
Mar 04, 2019 266.70 267.00 254.08 258.16 2,994,925 -5.85(-2.22%)
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.