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 (%)
Apr 30, 2013 44.76 45.15 44.55 45.08 0 +0.02(+0.04%)
Apr 29, 2013 44.89 45.59 44.82 45.06 3,553,107 +0.15(+0.33%)
Apr 26, 2013 44.84 45.09 44.88 44.91 2,300,068 -0.14(-0.31%)
Apr 25, 2013 44.75 45.20 44.56 45.05 2,131,886 +0.38(+0.85%)
Apr 24, 2013 44.91 45.05 44.52 44.67 0 -0.20(-0.45%)
Apr 23, 2013 44.84 45.36 44.44 44.87 2,163,722 +0.34(+0.76%)
Apr 22, 2013 45.00 45.20 44.33 44.53 2,026,324 -0.21(-0.47%)
Apr 19, 2013 44.60 44.81 44.31 44.74 2,746,888 +0.28(+0.63%)
Apr 18, 2013 45.18 45.20 44.34 44.46 2,995,895 -0.44(-0.98%)
Apr 17, 2013 44.86 45.17 44.51 44.90 3,421,158 -0.38(-0.84%)
Apr 16, 2013 44.77 45.35 44.77 45.28 2,226,459 +0.68(+1.52%)
Apr 15, 2013 44.81 45.46 44.59 44.60 3,553,052 -0.43(-0.95%)
Apr 12, 2013 45.15 45.16 44.74 45.03 2,817,672 -0.18(-0.40%)
Apr 11, 2013 45.04 45.53 44.80 45.21 5,896,264 +0.51(+1.14%)
Apr 10, 2013 44.42 45.40 44.33 44.70 5,795,402 +0.53(+1.20%)
Apr 09, 2013 43.71 44.26 43.34 44.17 2,529,305 +0.38(+0.87%)
Apr 08, 2013 43.27 43.80 43.13 43.79 2,814,037 +0.41(+0.95%)
Apr 05, 2013 43.42 43.86 43.21 43.38 4,307,819 -0.83(-1.88%)
Apr 04, 2013 43.74 44.25 43.44 44.21 5,109,824 +0.51(+1.17%)
Apr 03, 2013 43.78 43.84 43.49 43.70 5,043,009 -0.14(-0.33%)
Apr 02, 2013 43.50 43.89 43.36 43.84 3,371,517 +0.46(+1.07%)
Apr 01, 2013 43.36 43.78 43.23 43.38 3,397,904 -0.13(-0.31%)
Mar 28, 2013 42.54 43.59 42.42 43.52 4,075,185 +0.86(+2.00%)
Mar 27, 2013 42.60 42.88 42.38 42.66 1,706,931 -0.09(-0.21%)
Mar 26, 2013 42.66 42.95 42.46 42.75 2,125,366 +0.26(+0.61%)
Mar 25, 2013 42.90 43.42 42.41 42.49 5,296,560 -0.48(-1.12%)
Mar 22, 2013 42.17 43.23 42.11 42.97 5,619,489 +0.79(+1.87%)
Mar 21, 2013 41.99 42.63 41.90 42.18 5,659,354 -0.28(-0.66%)
Mar 20, 2013 42.70 43.23 41.99 42.46 10,733,342 +1.71(+4.20%)
Mar 19, 2013 41.10 41.37 40.49 40.75 4,719,965 -0.31(-0.75%)
Mar 18, 2013 41.08 41.48 40.21 41.06 3,311,229 -0.32(-0.77%)
Mar 15, 2013 41.45 41.79 41.32 41.38 5,424,159 -0.24(-0.58%)
Mar 14, 2013 41.82 41.93 41.44 41.62 2,762,856 +0.03(+0.07%)
Mar 13, 2013 41.50 41.81 41.30 41.59 2,892,454 +0.19(+0.46%)
Mar 12, 2013 41.53 41.53 41.15 41.40 3,454,744 -0.08(-0.19%)
Mar 11, 2013 41.12 41.54 40.96 41.48 4,632,354 -0.02(-0.05%)
Mar 08, 2013 41.75 41.91 41.32 41.50 3,330,208 +0.00(+0.00%)
Mar 07, 2013 41.40 41.59 41.20 41.50 2,678,444 +0.21(+0.51%)
Mar 06, 2013 41.47 41.77 41.13 41.29 2,835,525 -0.17(-0.41%)
Mar 05, 2013 40.76 41.48 40.68 41.46 4,236,512 +1.00(+2.47%)
Mar 04, 2013 39.74 40.47 39.45 40.46 2,423,523 +0.63(+1.58%)
Mar 01, 2013 39.30 39.88 38.96 39.83 2,328,199 +0.52(+1.32%)
Feb 28, 2013 39.72 39.94 39.29 39.31 3,637,596 -0.29(-0.73%)
Feb 27, 2013 38.32 39.75 38.10 39.60 5,285,247 +1.01(+2.62%)
Feb 26, 2013 38.14 38.66 38.09 38.59 2,924,950 +0.48(+1.26%)
Feb 25, 2013 38.66 39.06 38.10 38.11 2,738,642 -0.44(-1.14%)
Feb 22, 2013 38.54 38.87 38.37 38.55 2,835,481 +0.21(+0.55%)
Feb 21, 2013 38.82 38.82 38.30 38.34 2,872,613 -0.43(-1.11%)
Feb 20, 2013 39.05 39.28 38.75 38.77 3,129,578 -0.22(-0.58%)
Feb 19, 2013 38.58 39.00 38.52 38.99 2,056,485 +0.36(+0.93%)
Feb 15, 2013 38.51 38.76 38.38 38.63 2,367,880 +0.02(+0.06%)
Feb 14, 2013 38.70 38.92 38.30 38.61 4,929,645 -0.20(-0.52%)
Feb 13, 2013 38.90 39.15 38.67 38.81 2,490,936 -0.08(-0.21%)
Feb 12, 2013 38.55 39.13 38.12 38.89 3,279,424 +0.25(+0.65%)
Feb 11, 2013 38.99 39.05 38.53 38.64 2,333,712 -0.48(-1.23%)
Feb 08, 2013 38.31 39.45 38.15 39.12 5,104,545 +1.05(+2.76%)
Feb 07, 2013 38.26 38.39 37.66 38.07 3,110,222 -0.33(-0.86%)
Feb 06, 2013 38.36 38.65 38.26 38.40 2,523,186 +0.30(+0.79%)
Feb 04, 2013 38.19 38.44 37.82 38.10 2,927,955 -0.24(-0.63%)
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.