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
)
482.65
-5.45 (-1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2019
265.75
266.24
261.50
264.01
2,594,000
+1.51(+0.58%)
Feb 28, 2019
262.40
266.24
261.76
262.50
3,810,288
-0.40(-0.15%)
Feb 27, 2019
259.77
263.08
256.52
262.90
2,266,803
+1.68(+0.64%)
Feb 26, 2019
258.00
262.58
256.37
261.22
2,538,955
+2.60(+1.01%)
Feb 25, 2019
261.50
262.98
258.18
258.62
1,815,728
-0.28(-0.11%)
Feb 22, 2019
257.61
260.24
257.61
258.90
2,006,100
+1.14(+0.44%)
Feb 21, 2019
257.30
259.35
255.12
257.76
2,605,410
-0.34(-0.13%)
Feb 20, 2019
258.13
260.99
255.92
258.10
2,452,255
+0.29(+0.11%)
Feb 19, 2019
258.98
260.06
256.45
257.81
3,474,949
-1.64(-0.63%)
Feb 15, 2019
260.34
260.97
258.07
259.45
2,999,200
-0.69(-0.27%)
Feb 14, 2019
259.40
261.71
258.01
260.14
1,736,156
-0.09(-0.03%)
Feb 13, 2019
263.13
263.36
259.37
260.23
1,899,678
-1.14(-0.44%)
Feb 12, 2019
260.15
262.25
258.67
261.37
2,516,402
+2.98(+1.15%)
Feb 11, 2019
258.89
259.90
256.19
258.39
3,504,501
+1.39(+0.54%)
Feb 08, 2019
251.39
257.05
250.64
257.00
2,756,700
+3.26(+1.28%)
Feb 07, 2019
251.33
254.31
250.28
253.74
2,099,333
-0.61(-0.24%)
Feb 06, 2019
255.06
255.93
250.71
254.35
2,473,822
-0.47(-0.18%)
Feb 05, 2019
256.74
258.56
254.01
254.82
3,022,511
+0.08(+0.03%)
Feb 04, 2019
248.56
256.99
248.06
254.74
3,699,246
+7.36(+2.98%)
Feb 01, 2019
247.82
251.03
246.10
247.38
3,033,300
-0.44(-0.18%)
Jan 31, 2019
243.00
249.00
243.00
247.82
4,920,722
+5.15(+2.12%)
Jan 30, 2019
240.16
243.00
238.87
242.67
2,482,798
+4.40(+1.85%)
Jan 29, 2019
241.81
242.87
237.27
238.27
1,935,213
-3.58(-1.48%)
Jan 28, 2019
241.00
243.22
239.35
241.85
2,109,766
-3.10(-1.27%)
Jan 25, 2019
244.99
247.10
243.43
244.95
3,821,400
+2.39(+0.99%)
Jan 24, 2019
245.62
245.98
241.18
242.56
3,642,296
-2.58(-1.05%)
Jan 23, 2019
244.91
248.16
240.60
245.14
2,031,717
+1.29(+0.53%)
Jan 22, 2019
245.13
245.61
241.19
243.85
4,149,921
-3.66(-1.48%)
Jan 18, 2019
247.45
250.68
244.45
247.51
3,711,300
+3.11(+1.27%)
Jan 17, 2019
240.13
245.04
238.78
244.40
2,827,894
+2.45(+1.01%)
Jan 16, 2019
243.60
244.00
239.68
241.95
2,890,485
-0.41(-0.17%)
Jan 15, 2019
237.90
243.93
237.26
242.36
3,550,422
+7.80(+3.33%)
Jan 14, 2019
235.33
236.26
231.96
234.56
2,606,797
-2.99(-1.26%)
Jan 11, 2019
235.71
239.32
235.23
237.55
3,179,400
-0.22(-0.09%)
Jan 10, 2019
233.77
238.04
231.71
237.77
2,704,583
+2.34(+0.99%)
Jan 09, 2019
234.01
238.59
232.00
235.43
3,594,152
+2.75(+1.18%)
Jan 08, 2019
232.65
233.77
228.33
232.68
3,684,399
+3.42(+1.49%)
Jan 07, 2019
229.95
232.60
227.29
229.26
3,636,679
+3.07(+1.36%)
Jan 04, 2019
219.84
227.65
217.48
226.19
4,043,300
+10.49(+4.86%)
Jan 03, 2019
220.88
223.63
215.15
215.70
3,561,549
-8.87(-3.95%)
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
.