Adobe Systems (NQ: ADBE )

616.53 USD -55.35 (-8.24%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 658.10 662.09 604.30 616.53 6,776,841 -55.35(-8.24%)
Dec 02, 2021 655.95 674.84 653.62 671.88 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 670.62 671.60 669.72 670.96 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 659.14 673.74 658.99 671.03 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%)
Nov 01, 2021 651.05 648.12 634.78 640.20 2,214,567 -10.16(-1.56%)
Oct 29, 2021 637.77 651.31 637.00 650.36 1,927,887 +11.08(+1.73%)
Oct 28, 2021 638.00 633.27 639.28 2,084,337 -0.80(-0.12%)
Oct 27, 2021 644.48 648.81 639.81 640.08 1,630,007 -2.42(-0.38%)
Oct 26, 2021 650.91 642.10 642.50 2,154,479 -4.47(-0.69%)
Oct 25, 2021 644.47 649.62 639.07 646.97 1,629,289 +3.39(+0.53%)
Oct 22, 2021 640.43 644.43 634.45 643.58 1,786,582 +4.92(+0.77%)
Oct 21, 2021 632.00 639.17 629.26 638.66 1,585,858 +6.29(+0.99%)
Oct 20, 2021 639.28 641.29 630.17 632.37 1,496,764 -3.70(-0.58%)
Oct 19, 2021 625.26 639.39 625.26 636.07 2,469,689 +13.24(+2.13%)
Oct 18, 2021 610.65 623.47 607.57 622.83 1,903,862 +12.74(+2.09%)
Oct 15, 2021 611.69 612.25 607.55 610.09 1,960,103 +2.58(+0.42%)
Oct 14, 2021 600.00 609.44 596.97 607.51 2,501,309 +16.39(+2.77%)
Oct 13, 2021 585.26 593.54 582.66 591.12 2,143,340 +10.43(+1.80%)
Oct 12, 2021 579.16 584.22 574.42 580.69 1,740,252 +7.62(+1.33%)
Oct 11, 2021 574.50 582.28 571.49 573.07 1,410,357 -3.79(-0.66%)
Oct 08, 2021 581.30 583.61 575.52 576.86 2,051,019 -2.10(-0.36%)
Oct 07, 2021 578.46 586.15 576.19 578.96 2,647,842 +8.65(+1.52%)
Oct 06, 2021 561.24 572.16 560.21 570.31 2,042,824 +3.61(+0.64%)
Oct 05, 2021 563.91 570.29 559.21 566.70 2,337,394 +8.12(+1.45%)
Oct 04, 2021 574.59 576.80 552.14 558.58 3,976,629 -18.89(-3.27%)
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.