Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	38.88	39.13	38.28	38.87	4,714,475	-0.14(-0.36%)
Jan 30, 2007	39.55	39.55	38.83	39.01	5,017,275	-0.34(-0.86%)
Jan 29, 2007	39.40	39.75	38.91	39.35	3,994,001	+0.09(+0.23%)
Jan 26, 2007	39.17	39.66	38.66	39.26	4,162,223	+0.13(+0.33%)
Jan 25, 2007	39.72	39.97	38.84	39.13	5,774,831	-0.56(-1.41%)
Jan 24, 2007	38.00	39.74	37.93	39.69	7,193,964	+2.17(+5.78%)
Jan 23, 2007	37.65	37.96	37.37	37.52	4,659,646	-0.31(-0.82%)
Jan 22, 2007	38.44	38.63	37.20	37.83	6,619,359	-0.57(-1.48%)
Jan 19, 2007	38.32	38.57	37.50	38.40	8,014,475	-0.17(-0.44%)
Jan 18, 2007	40.10	40.40	38.42	38.57	5,253,875	-1.63(-4.05%)
Jan 17, 2007	40.03	40.55	39.80	40.20	3,589,221	+0.15(+0.37%)
Jan 16, 2007	40.25	40.75	39.81	40.05	5,154,082	+0.09(+0.23%)
Jan 12, 2007	39.65	40.20	39.50	39.96	3,682,817	+0.08(+0.20%)
Jan 11, 2007	39.40	40.38	39.24	39.88	4,358,504	+0.66(+1.68%)
Jan 10, 2007	39.15	39.59	38.73	39.22	5,653,162	-0.41(-1.03%)
Jan 09, 2007	40.50	40.51	39.38	39.63	5,672,986	-0.82(-2.03%)
Jan 08, 2007	40.41	40.97	40.13	40.45	5,234,843	-0.17(-0.42%)
Jan 05, 2007	40.78	40.90	40.12	40.62	2,730,287	-0.20(-0.49%)
Jan 04, 2007	39.88	41.00	39.43	40.82	4,523,762	+0.90(+2.25%)

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.