Adobe Systems (NQ: ADBE )

441.91 -5.65 (-1.26%)
Streaming Delayed Price Updated: 2:33 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 518.98 534.94 534.30 3,991,715 +16.14(+3.11%)
Jan 28, 2022 494.09 519.00 480.62 518.16 4,341,344 +25.11(+5.09%)
Jan 27, 2022 508.94 513.23 485.62 493.05 5,865,677 -7.76(-1.55%)
Jan 26, 2022 514.00 520.49 494.22 500.81 4,447,648 -1.91(-0.38%)
Jan 25, 2022 505.51 514.26 500.01 502.72 4,044,988 -16.94(-3.26%)
Jan 24, 2022 491.07 520.43 483.31 519.66 7,538,167 +19.75(+3.95%)
Jan 21, 2022 508.50 513.86 499.27 499.91 4,276,096 -10.94(-2.14%)
Jan 20, 2022 522.38 532.02 509.64 510.85 3,204,874 -5.73(-1.11%)
Jan 19, 2022 516.48 528.92 515.30 516.58 3,082,830 +3.24(+0.63%)
Jan 18, 2022 510.39 519.39 504.98 513.34 3,461,107 -7.26(-1.39%)
Jan 14, 2022 520.60 0 +3.70(+0.72%)
Jan 13, 2022 532.22 535.26 516.32 516.90 3,404,094 -15.47(-2.91%)
Jan 12, 2022 533.09 541.59 529.28 532.37 2,900,512 +2.48(+0.47%)
Jan 11, 2022 525.55 535.18 520.98 529.89 3,422,376 +4.06(+0.77%)
Jan 10, 2022 500.00 526.58 497.01 525.83 5,427,885 +15.13(+2.96%)
Jan 07, 2022 513.66 520.42 504.00 510.70 3,605,422 -3.42(-0.67%)
Jan 06, 2022 510.00 526.31 508.20 514.12 3,911,464 -0.31(-0.06%)
Jan 05, 2022 535.00 538.75 514.00 514.43 7,390,091 -39.57(-7.14%)
Jan 04, 2022 563.90 564.30 541.31 554.00 4,338,670 -10.37(-1.84%)
Jan 03, 2022 566.65 575.68 553.27 564.37 2,862,718 -2.69(-0.47%)
Dec 31, 2021 570.00 570.17 565.07 567.06 1,581,578 -3.47(-0.61%)
Dec 30, 2021 570.57 578.99 566.04 570.53 1,563,881 +1.24(+0.22%)
Dec 29, 2021 573.33 576.96 562.78 569.29 2,497,987 -0.07(-0.01%)
Dec 28, 2021 582.84 582.88 568.35 569.36 2,107,785 -8.32(-1.44%)
Dec 27, 2021 575.04 580.88 572.09 577.68 1,980,072 +8.06(+1.41%)
Dec 23, 2021 568.96 572.55 566.16 569.62 2,147,722 +5.64(+1.00%)
Dec 22, 2021 560.30 564.92 552.24 563.98 4,609,300 +6.25(+1.12%)
Dec 21, 2021 550.91 559.89 538.05 557.73 4,106,761 +7.96(+1.45%)
Dec 20, 2021 545.61 557.27 543.50 549.77 3,439,020 -6.87(-1.23%)
Dec 17, 2021 566.09 566.99 545.13 556.64 8,014,024 -9.45(-1.67%)
Dec 16, 2021 578.40 591.58 556.15 566.09 10,953,664 -64.24(-10.19%)
Dec 15, 2021 615.96 631.25 604.62 630.33 4,282,380 +15.47(+2.52%)
Dec 14, 2021 635.36 636.00 599.10 614.86 5,932,537 -43.44(-6.60%)
Dec 13, 2021 652.77 675.21 650.98 658.30 3,796,390 +3.85(+0.59%)
Dec 10, 2021 638.13 654.97 635.10 654.45 2,872,975 +21.88(+3.46%)
Dec 09, 2021 650.92 655.72 630.88 632.57 2,550,183 -20.53(-3.14%)
Dec 08, 2021 647.30 654.65 641.61 653.10 2,415,771 +3.14(+0.48%)
Dec 07, 2021 644.19 655.22 640.05 649.96 3,940,239 +27.92(+4.49%)
Dec 06, 2021 617.47 625.90 605.73 622.04 3,169,953 +5.51(+0.89%)
Dec 03, 2021 658.10 662.09 604.30 616.53 6,776,841 -55.35(-8.24%)
Dec 02, 2021 655.95 674.85 653.62 671.88 2,673,767 +14.47(+2.20%)
Dec 01, 2021 676.00 678.78 656.28 657.41 2,831,798 -12.44(-1.86%)
Nov 30, 2021 687.22 694.89 667.83 669.85 4,702,405 -17.64(-2.57%)
Nov 29, 2021 668.00 691.36 666.72 687.49 2,727,564 +17.62(+2.63%)
Nov 26, 2021 670.25 684.00 659.68 669.87 2,203,960 +1.55(+0.23%)
Nov 24, 2021 655.83 668.87 647.14 668.32 2,426,821 +3.16(+0.48%)
Nov 23, 2021 662.70 667.57 656.50 665.16 2,502,805 -8.41(-1.25%)
Nov 22, 2021 696.28 699.54 672.66 673.57 2,284,786 -14.80(-2.15%)
Nov 19, 2021 681.26 699.50 678.91 688.37 3,093,812 +17.41(+2.59%)
Nov 18, 2021 670.62 671.61 669.72 670.96 1,493,960 +0.27(+0.04%)
Nov 17, 2021 671.76 672.74 662.84 670.69 1,218,434 -0.34(-0.05%)
Nov 16, 2021 659.14 673.75 658.99 671.03 1,384,265 +11.30(+1.71%)
Nov 15, 2021 658.37 663.66 655.19 659.73 1,076,962 +2.13(+0.32%)
Nov 12, 2021 649.01 658.47 647.16 657.60 1,286,806 +14.43(+2.24%)
Nov 11, 2021 649.61 652.57 642.10 643.17 1,271,062 -4.33(-0.67%)
Nov 10, 2021 663.20 647.50 2,037,363 -20.42(-3.06%)
Nov 09, 2021 667.69 669.66 663.00 667.92 1,127,302 +1.90(+0.29%)
Nov 08, 2021 666.56 668.25 661.40 666.02 1,497,219 +3.30(+0.50%)
Nov 05, 2021 676.74 677.76 661.11 662.72 2,517,646 -11.36(-1.69%)
Nov 04, 2021 659.44 676.08 657.75 674.08 2,480,002 +18.90(+2.88%)
Nov 03, 2021 645.52 656.50 640.00 655.18 1,970,131 +14.78(+2.31%)
Nov 02, 2021 641.12 647.74 639.23 640.40 1,769,225 +0.20(+0.03%)
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.