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, 2018	197.13	200.96	196.75	199.76	2,641,605	+2.86(+1.45%)
Jan 30, 2018	197.25	197.73	195.02	196.90	3,340,188	-1.33(-0.67%)
Jan 29, 2018	200.11	200.86	197.87	198.23	1,938,938	-3.07(-1.53%)
Jan 26, 2018	198.50	201.55	198.25	201.30	2,338,080	+3.79(+1.92%)
Jan 25, 2018	198.08	199.20	196.07	197.51	2,574,211	-0.27(-0.14%)
Jan 24, 2018	201.82	202.30	196.52	197.78	3,242,755	-2.31(-1.15%)
Jan 23, 2018	202.29	204.24	199.44	200.09	3,970,244	+2.25(+1.14%)
Jan 22, 2018	195.70	198.00	194.42	197.84	1,696,162	+2.11(+1.08%)
Jan 19, 2018	196.24	196.63	194.65	195.73	2,342,979	-0.47(-0.24%)
Jan 18, 2018	196.21	196.59	194.06	196.20	2,539,356	-0.29(-0.15%)
Jan 17, 2018	194.01	197.12	192.77	196.49	2,969,259	+4.03(+2.09%)
Jan 16, 2018	195.92	197.81	191.71	192.46	4,595,114	-2.59(-1.33%)
Jan 12, 2018		195.05	195.05	195.05	0	+6.13(+3.24%)
Jan 11, 2018	187.29	188.94	186.19	188.92	1,599,885	+1.81(+0.97%)
Jan 10, 2018		187.27		187.11	1,664,285	+0.41(+0.22%)
Jan 09, 2018	185.57	186.97	183.93	186.70	1,804,413	+1.66(+0.90%)
Jan 08, 2018	184.95	185.60	183.83	185.04	2,087,827	-0.30(-0.16%)
Jan 05, 2018	185.00	185.90	183.54	185.34	2,376,524	+2.12(+1.16%)
Jan 04, 2018	181.93	184.06	181.64	183.22	2,211,112	+2.18(+1.20%)
Jan 03, 2018	178.00	181.89	177.70	181.04	2,560,981	+3.34(+1.88%)

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