Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adobe Systems
(NQ:
ADBE
)
465.43
+7.30 (+1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
245.41
249.60
243.67
245.76
4,422,641
+7.35(+3.08%)
Oct 30, 2018
238.99
242.50
231.70
238.41
5,626,695
-1.34(-0.56%)
Oct 29, 2018
250.67
254.53
233.40
239.75
4,724,549
-6.05(-2.46%)
Oct 26, 2018
243.85
252.18
241.41
245.80
4,505,800
-7.12(-2.82%)
Oct 25, 2018
242.17
253.59
241.66
252.92
5,282,293
+14.48(+6.07%)
Oct 24, 2018
250.61
254.60
238.23
238.44
4,859,119
-13.32(-5.29%)
Oct 23, 2018
246.19
254.91
242.56
251.76
5,006,281
+0.70(+0.28%)
Oct 22, 2018
246.00
251.63
242.80
251.06
3,486,974
+6.03(+2.46%)
Oct 19, 2018
252.73
252.89
243.64
245.03
4,070,600
-5.32(-2.13%)
Oct 18, 2018
256.19
257.21
246.01
250.35
5,378,549
-8.56(-3.31%)
Oct 17, 2018
261.21
261.89
255.26
258.91
4,404,747
-1.76(-0.68%)
Oct 16, 2018
252.50
261.73
251.77
260.67
8,679,310
+22.66(+9.52%)
Oct 15, 2018
248.34
248.37
238.00
238.01
5,097,568
-10.86(-4.36%)
Oct 12, 2018
247.74
249.91
242.78
248.87
4,779,900
+10.28(+4.31%)
Oct 11, 2018
236.41
245.72
234.72
238.59
7,041,621
+0.68(+0.29%)
Oct 10, 2018
252.52
253.38
237.86
237.91
5,307,917
-16.25(-6.39%)
Oct 09, 2018
254.16
258.72
251.71
254.16
2,597,501
-0.53(-0.21%)
Oct 08, 2018
261.84
263.46
248.69
254.69
5,108,922
-8.53(-3.24%)
Oct 05, 2018
263.96
266.10
258.31
263.22
3,098,800
-0.49(-0.19%)
Oct 04, 2018
269.50
271.07
260.54
263.71
3,780,174
-6.80(-2.51%)
Oct 03, 2018
273.25
274.17
269.76
270.51
2,726,375
-1.49(-0.55%)
Oct 02, 2018
274.71
277.03
271.85
272.00
3,254,366
-3.49(-1.27%)
Oct 01, 2018
271.76
276.63
271.46
275.49
3,553,333
+5.54(+2.05%)
Sep 28, 2018
269.75
272.26
268.44
269.95
2,784,500
+0.04(+0.01%)
Sep 27, 2018
270.00
272.42
269.25
269.91
1,710,729
+1.44(+0.54%)
Sep 26, 2018
268.56
270.68
266.66
268.47
2,027,462
+0.63(+0.24%)
Sep 25, 2018
264.60
268.43
264.20
267.84
2,298,006
+3.75(+1.42%)
Sep 24, 2018
260.00
264.46
257.07
264.09
2,618,860
+3.21(+1.23%)
Sep 21, 2018
266.15
267.50
260.24
260.88
6,186,400
-5.46(-2.05%)
Sep 20, 2018
266.47
269.54
264.19
266.34
2,560,163
+1.46(+0.55%)
Sep 19, 2018
271.14
271.95
263.61
264.88
2,800,972
-5.91(-2.18%)
Sep 18, 2018
267.61
273.78
266.60
270.79
2,684,423
+2.54(+0.95%)
Sep 17, 2018
275.00
275.78
267.68
268.25
3,080,630
-6.44(-2.34%)
Sep 14, 2018
269.00
277.61
268.00
274.69
6,182,500
+6.17(+2.30%)
Sep 13, 2018
267.13
270.00
265.01
268.52
4,758,003
+0.73(+0.27%)
Sep 12, 2018
267.83
270.94
266.45
267.79
3,364,923
+0.79(+0.30%)
Sep 11, 2018
265.30
268.60
263.31
267.00
2,866,078
+1.63(+0.61%)
Sep 10, 2018
264.27
265.93
260.79
265.37
2,632,973
+4.50(+1.72%)
Sep 07, 2018
258.00
263.67
257.12
260.87
2,894,300
+1.12(+0.43%)
Sep 06, 2018
256.95
260.27
255.14
259.75
2,810,277
+3.61(+1.41%)
Sep 05, 2018
265.61
266.16
254.54
256.14
4,202,826
-10.54(-3.95%)
Sep 04, 2018
263.67
266.93
262.30
266.68
2,158,013
+3.17(+1.20%)
Aug 31, 2018
263.51
263.51
263.51
0
-2.92(-1.10%)
Aug 30, 2018
266.72
269.05
265.50
266.43
2,409,200
-1.93(-0.72%)
Aug 29, 2018
263.00
269.96
262.56
268.36
3,154,576
+5.32(+2.02%)
Aug 28, 2018
263.70
263.70
261.03
263.04
1,866,969
+0.64(+0.24%)
Aug 27, 2018
263.00
263.70
259.39
262.40
2,433,033
+0.89(+0.34%)
Aug 24, 2018
258.33
263.39
258.33
261.51
3,862,200
+4.51(+1.75%)
Aug 23, 2018
254.62
258.33
254.47
257.00
2,984,182
+1.46(+0.57%)
Aug 22, 2018
250.59
256.16
250.36
255.54
1,895,330
+4.04(+1.61%)
Aug 21, 2018
250.45
253.33
250.36
251.50
2,167,920
+1.74(+0.70%)
Aug 20, 2018
246.08
250.37
246.00
249.76
2,901,289
+4.06(+1.65%)
Aug 17, 2018
248.39
249.22
243.71
245.70
2,744,100
-3.19(-1.28%)
Aug 16, 2018
252.79
253.30
248.10
248.89
2,420,279
-1.63(-0.65%)
Aug 15, 2018
253.80
255.83
248.02
250.52
2,744,650
-5.53(-2.16%)
Aug 14, 2018
254.38
256.25
252.09
256.05
2,099,219
+2.51(+0.99%)
Aug 13, 2018
254.16
256.60
253.30
253.54
1,535,489
-0.16(-0.06%)
Aug 10, 2018
252.00
254.97
251.50
253.70
1,788,900
-0.10(-0.04%)
Aug 09, 2018
254.55
255.75
253.39
253.80
2,092,032
-0.03(-0.01%)
Aug 08, 2018
252.95
254.57
251.63
253.83
1,589,753
+0.44(+0.17%)
Aug 07, 2018
254.50
255.16
252.45
253.39
1,885,363
-0.72(-0.28%)
Aug 06, 2018
252.74
254.88
251.54
254.11
1,535,287
+0.83(+0.33%)
Aug 03, 2018
252.57
254.39
249.48
253.28
2,100,200
+1.06(+0.42%)
Aug 02, 2018
245.70
252.57
245.00
252.22
2,395,343
+4.21(+1.70%)
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
.