Financial News

Adobe Systems (NQ: ADBE )

478.08 -8.60 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.96 44.38 43.68 44.06 5,842,433 +0.26(+0.59%)
May 29, 2008 42.75 44.08 42.75 43.80 6,736,510 +0.96(+2.24%)
May 28, 2008 43.00 43.00 42.30 42.84 5,749,991 +0.85(+2.02%)
May 27, 2008 41.16 42.10 41.05 41.99 4,002,160 +0.74(+1.79%)
May 26, 2008 40.88 41.53 40.88 41.25 3,645,325 +0.00(+0.00%)
May 23, 2008 40.88 41.53 40.88 41.25 3,645,325 -0.15(-0.36%)
May 22, 2008 40.88 41.66 40.82 41.40 3,409,303 +0.45(+1.10%)
May 21, 2008 41.59 41.96 40.80 40.95 5,445,460 -0.71(-1.70%)
May 20, 2008 41.44 42.02 41.02 41.66 6,839,128 -0.94(-2.21%)
May 19, 2008 42.11 43.23 42.04 42.60 7,217,312 +0.34(+0.80%)
May 16, 2008 42.17 42.45 41.71 42.26 5,987,196 +0.26(+0.62%)
May 15, 2008 40.82 42.08 40.60 42.00 6,364,384 +1.06(+2.59%)
May 14, 2008 40.71 41.51 40.59 40.94 4,916,091 +0.35(+0.86%)
May 13, 2008 40.44 40.75 39.80 40.59 4,722,471 +0.15(+0.37%)
May 12, 2008 39.83 40.50 39.35 40.44 4,276,550 +0.55(+1.38%)
May 09, 2008 39.63 40.17 39.25 39.89 2,800,628 -0.11(-0.27%)
May 08, 2008 39.49 40.15 39.11 40.00 5,376,162 +0.76(+1.94%)
May 07, 2008 40.25 40.58 39.11 39.24 5,310,692 -1.01(-2.51%)
May 06, 2008 40.15 40.45 39.53 40.25 4,972,478 +0.10(+0.25%)
May 05, 2008 40.39 40.47 39.79 40.15 5,762,037 -0.23(-0.57%)
May 02, 2008 39.23 40.41 39.12 40.38 8,929,329 +1.37(+3.51%)
May 01, 2008 38.34 39.22 37.90 39.01 7,222,040 +1.72(+4.61%)
Apr 30, 2008 37.79 38.10 37.28 37.29 4,877,334 -0.47(-1.24%)
Apr 29, 2008 37.00 37.94 36.93 37.76 5,444,472 +0.58(+1.56%)
Apr 28, 2008 37.02 37.51 36.65 37.18 5,016,989 +0.29(+0.79%)
Apr 25, 2008 37.41 37.58 36.32 36.89 4,628,252 -0.54(-1.44%)
Apr 24, 2008 36.77 37.79 36.41 37.43 5,846,608 +0.60(+1.63%)
Apr 23, 2008 36.50 36.91 36.21 36.83 6,037,278 +0.66(+1.82%)
Apr 22, 2008 36.73 36.74 35.61 36.17 8,197,465 -0.49(-1.34%)
Apr 21, 2008 36.06 36.73 35.85 36.66 5,040,227 +0.39(+1.08%)
Apr 18, 2008 36.99 36.99 36.08 36.27 8,839,236 +0.20(+0.55%)
Apr 17, 2008 36.61 36.93 35.66 36.07 5,755,728 -0.35(-0.96%)
Apr 16, 2008 36.10 36.54 35.46 36.42 10,961,422 +0.67(+1.87%)
Apr 15, 2008 36.29 36.54 35.36 35.75 8,107,956 -0.54(-1.49%)
Apr 14, 2008 35.95 36.62 35.73 36.29 5,551,361 +0.31(+0.86%)
Apr 11, 2008 35.96 37.00 35.88 35.98 7,464,186 -1.11(-2.99%)
Apr 10, 2008 36.08 37.19 36.00 37.09 8,412,461 +0.77(+2.12%)
Apr 09, 2008 36.90 36.94 35.99 36.32 4,304,243 -0.51(-1.38%)
Apr 08, 2008 36.64 37.19 36.51 36.83 4,615,834 -0.09(-0.24%)
Apr 07, 2008 36.83 37.45 36.80 36.92 5,811,391 -0.05(-0.14%)
Apr 04, 2008 37.00 37.35 36.63 36.97 5,143,209 -0.04(-0.11%)
Apr 03, 2008 36.49 37.11 36.32 37.01 7,608,444 +0.51(+1.40%)
Apr 02, 2008 37.38 37.52 36.20 36.50 8,682,861 -0.75(-2.01%)
Apr 01, 2008 36.56 37.32 36.37 37.25 9,317,889 +1.66(+4.66%)
Mar 31, 2008 35.69 35.90 35.30 35.59 8,015,430 +0.26(+0.74%)
Mar 28, 2008 35.67 36.63 35.20 35.33 7,229,226 -0.35(-0.98%)
Mar 27, 2008 37.12 37.12 35.68 35.68 7,345,890 -1.52(-4.09%)
Mar 26, 2008 36.51 37.34 35.96 37.20 11,395,813 +0.66(+1.81%)
Mar 25, 2008 36.58 36.65 35.81 36.54 8,939,944 +0.44(+1.22%)
Mar 24, 2008 34.64 36.49 34.51 36.10 10,782,923 +1.65(+4.79%)
Mar 21, 2008 34.82 35.50 34.25 34.45 12,402,186 +0.00(+0.00%)
Mar 20, 2008 34.82 35.50 34.25 34.45 12,402,186 -0.30(-0.86%)
Mar 19, 2008 33.78 36.13 33.76 34.75 25,121,038 +2.87(+9.00%)
Mar 18, 2008 31.53 31.90 31.10 31.88 12,165,096 +1.09(+3.54%)
Mar 17, 2008 32.00 32.49 30.70 30.79 15,095,659 -1.82(-5.58%)
Mar 14, 2008 32.81 33.71 32.24 32.61 7,040,367 -0.69(-2.07%)
Mar 13, 2008 32.98 33.59 32.52 33.30 5,875,812 -0.04(-0.12%)
Mar 12, 2008 33.17 34.23 32.89 33.34 8,843,631 +0.74(+2.27%)
Mar 11, 2008 32.25 32.61 31.79 32.60 9,612,179 +0.66(+2.07%)
Mar 10, 2008 32.60 32.99 31.92 31.94 8,203,905 -0.61(-1.87%)
Mar 07, 2008 32.59 33.28 32.04 32.55 7,287,341 +0.08(+0.25%)
Mar 06, 2008 32.40 33.11 32.21 32.47 7,411,330 +0.05(+0.15%)
Mar 05, 2008 33.00 33.08 32.01 32.42 10,868,626 -0.65(-1.97%)
Mar 04, 2008 32.84 33.12 32.43 33.07 8,178,791 +0.21(+0.64%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback