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 )

482.88 -2.47 (-0.51%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	80.88	82.37	80.38	82.22	3,653,750	+2.39(+2.99%)
Sep 29, 2015	80.52	80.58	79.09	79.83	3,126,333	-0.69(-0.86%)
Sep 28, 2015	82.88	83.00	80.03	80.52	3,435,322	-2.61(-3.14%)
Sep 25, 2015	84.71	84.72	82.58	83.13	3,736,860	-0.78(-0.93%)
Sep 24, 2015	85.07	85.37	83.36	83.91	4,463,720	-1.59(-1.86%)
Sep 23, 2015	84.92	85.98	84.05	85.50	4,007,659	+0.84(+0.99%)
Sep 22, 2015	81.98	84.83	81.77	84.66	6,336,486	+1.34(+1.61%)
Sep 21, 2015	81.42	83.69	81.42	83.32	4,919,715	+2.07(+2.55%)
Sep 18, 2015	78.54	84.95	78.16	81.25	16,424,002	+0.94(+1.17%)
Sep 17, 2015	80.45	81.88	79.70	80.31	4,885,601	-0.22(-0.27%)
Sep 16, 2015	79.51	80.67	79.32	80.53	2,509,817	+1.00(+1.26%)
Sep 15, 2015	78.61	80.11	78.30	79.53	3,436,283	+1.07(+1.36%)
Sep 14, 2015	79.35	79.41	78.28	78.46	2,545,884	-0.73(-0.92%)
Sep 11, 2015	78.44	79.23	77.94	79.19	2,913,733	+0.49(+0.62%)
Sep 10, 2015	78.63	78.97	78.01	78.70	3,541,000	+0.18(+0.23%)
Sep 09, 2015	80.79	81.51	78.23	78.52	2,460,260	-1.26(-1.58%)
Sep 08, 2015	78.64	79.91	78.13	79.78	2,670,642	+2.89(+3.76%)
Sep 04, 2015	76.99	76.89	76.89	76.89	2,326,500	-1.43(-1.83%)
Sep 03, 2015	77.60	79.55	77.36	78.32	3,480,072	+1.07(+1.39%)
Sep 02, 2015	77.00	77.33	75.54	77.25	3,533,790	+1.26(+1.66%)

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