Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adobe Systems (NQ: ADBE )

483.43 +0.55 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	241.88	245.49	241.50	243.81	3,774,674	+4.00(+1.67%)
Jun 28, 2018	236.59	241.82	236.44	239.81	2,217,340	+2.13(+0.90%)
Jun 27, 2018	243.46	244.98	237.51	237.68	3,499,324	-4.57(-1.89%)
Jun 26, 2018	240.67	244.23	239.66	242.25	2,997,663	+2.57(+1.07%)
Jun 25, 2018	240.15	241.96	235.87	239.68	4,575,235	-3.95(-1.62%)
Jun 22, 2018	248.11	248.80	243.26	243.63	4,124,488	-5.20(-2.09%)
Jun 21, 2018	252.00	252.72	247.57	248.83	2,639,501	-2.41(-0.96%)
Jun 20, 2018	253.50	254.80	250.98	251.24	2,576,731	-0.50(-0.20%)
Jun 19, 2018	251.83	253.65	247.90	251.74	3,532,075	-3.95(-1.54%)
Jun 18, 2018	250.52	256.77	249.80	255.69	3,762,443	+3.87(+1.54%)
Jun 15, 2018		253.87	258.10	251.82	9,052,820	-6.28(-2.43%)
Jun 14, 2018	257.15	258.91	256.58	258.10	5,593,607	+1.97(+0.77%)
Jun 13, 2018	253.70	257.90	253.65	256.13	3,588,995	+3.54(+1.40%)
Jun 12, 2018	252.65	254.80	251.13	252.59	3,506,121	+1.59(+0.63%)
Jun 11, 2018	251.76	253.48	250.12	251.00	2,868,178	-0.21(-0.08%)
Jun 08, 2018	246.86	251.66	245.83	251.21	2,880,597	+3.70(+1.49%)
Jun 07, 2018	253.24	254.05	244.13	247.51	4,166,911	-6.44(-2.54%)
Jun 06, 2018		254.07	251.50	253.95	3,963,608	+1.25(+0.49%)
Jun 05, 2018	254.00	254.06	251.11	252.70	2,677,138	-0.64(-0.25%)
Jun 04, 2018	252.85	254.46	251.10	253.34	3,058,003	+2.03(+0.81%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Adobe Systems (NQ: ADBE )

Historical Prices