Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 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 (%)
Apr 30, 2020	348.01	356.23	346.55	353.64	3,901,889	+4.47(+1.28%)
Apr 29, 2020	339.53	351.25	335.44	349.17	5,005,345	+15.72(+4.71%)
Apr 28, 2020	353.09	353.45	332.57	333.45	3,894,756	-15.05(-4.32%)
Apr 27, 2020	348.80	349.96	345.12	348.50	2,375,348	+4.40(+1.28%)
Apr 24, 2020	338.00	344.70	333.50	344.10	2,146,100	+8.73(+2.60%)
Apr 23, 2020	338.90	341.75	334.80	335.37	2,120,050	-1.40(-0.42%)
Apr 22, 2020	337.41	339.38	332.80	336.77	2,231,641	+7.78(+2.36%)
Apr 21, 2020	340.90	342.76	325.21	328.99	3,548,098	-15.89(-4.61%)
Apr 20, 2020	340.79	348.50	338.75	344.88	2,771,688	+0.77(+0.22%)
Apr 17, 2020	350.09	350.38	340.50	344.11	3,342,400	-2.89(-0.83%)
Apr 16, 2020	339.71	347.00	336.04	347.00	3,915,226	+14.45(+4.35%)
Apr 15, 2020	335.34	339.22	329.64	332.55	2,818,245	-8.22(-2.41%)
Apr 14, 2020	328.47	342.10	328.47	340.77	3,858,471	+20.12(+6.27%)
Apr 13, 2020	315.94	320.90	313.75	320.65	1,838,451	+1.95(+0.61%)
Apr 09, 2020	318.65	320.78	310.79	318.70	3,300,100	+1.52(+0.48%)
Apr 08, 2020	313.88	317.72	308.20	317.18	3,999,868	+8.25(+2.67%)
Apr 07, 2020	327.41	328.32	306.30	308.93	5,419,499	-10.20(-3.20%)
Apr 06, 2020	306.56	320.51	299.95	319.13	5,143,270	+25.52(+8.69%)
Apr 03, 2020	302.06	303.47	289.71	293.61	3,934,700	-10.35(-3.41%)
Apr 02, 2020	297.76	306.50	293.18	303.96	3,589,919	+2.75(+0.91%)

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 Santa Clara

Find A Business

or Browse Listings

Adobe Systems (NQ: ADBE )

Historical Prices