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 (%)
Jan 31, 2020	355.84	355.84	348.30	351.14	3,692,900	-5.60(-1.57%)
Jan 30, 2020	349.69	356.82	349.69	356.74	1,833,446	+5.08(+1.44%)
Jan 29, 2020	356.70	356.70	351.36	351.66	1,521,346	-2.97(-0.84%)
Jan 28, 2020	349.00	355.66	347.12	354.63	2,269,922	+7.73(+2.23%)
Jan 27, 2020	341.04	349.90	340.40	346.90	2,650,854	-4.47(-1.27%)
Jan 24, 2020	354.10	355.69	349.20	351.37	1,640,100	-0.39(-0.11%)
Jan 23, 2020	351.02	352.16	347.85	351.76	2,084,377	+1.70(+0.49%)
Jan 22, 2020	352.60	354.28	349.96	350.06	1,600,320	+0.06(+0.02%)
Jan 21, 2020	346.37	352.37	345.62	350.00	2,121,197	+0.26(+0.07%)
Jan 17, 2020	349.00	349.95	346.38	349.74	2,536,100	+4.36(+1.26%)
Jan 16, 2020	345.98	345.99	342.76	345.38	2,439,079	+2.44(+0.71%)
Jan 15, 2020	346.42	347.50	342.46	342.94	2,213,322	-1.69(-0.49%)
Jan 14, 2020	347.01	347.27	343.15	344.63	2,274,405	-1.00(-0.29%)
Jan 13, 2020	341.54	345.73	341.22	345.63	2,069,183	+5.82(+1.71%)
Jan 10, 2020	342.05	343.36	339.62	339.81	1,481,100	-0.64(-0.19%)
Jan 09, 2020	340.14	341.81	338.19	340.45	1,626,259	+2.58(+0.76%)
Jan 08, 2020	333.81	339.23	333.40	337.87	2,248,467	+4.48(+1.34%)
Jan 07, 2020	334.15	334.79	332.30	333.39	2,500,890	-0.32(-0.10%)
Jan 06, 2020	328.29	333.91	328.19	333.71	1,874,684	+1.90(+0.57%)
Jan 03, 2020	329.17	332.98	328.69	331.81	1,579,300	-2.62(-0.78%)

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