Adobe Systems (NQ: ADBE )

478.47 USD +1.44 (+0.30%)
Official Closing Price Updated: 7:56 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 426.68 436.91 423.86 435.31 2,944,829 +11.11(+2.62%)
Jun 29, 2020 427.11 428.48 416.03 424.20 2,623,573 -2.72(-0.64%)
Jun 26, 2020 436.00 438.18 424.71 426.92 3,829,700 -10.03(-2.30%)
Jun 25, 2020 430.01 437.99 427.58 436.95 2,272,622 +5.27(+1.22%)
Jun 24, 2020 440.00 442.67 427.47 431.68 3,327,197 -8.87(-2.01%)
Jun 23, 2020 440.07 446.15 436.01 440.55 3,065,629 +1.91(+0.44%)
Jun 22, 2020 428.96 438.95 428.54 438.64 3,155,928 +10.63(+2.48%)
Jun 19, 2020 423.76 429.27 419.65 428.01 3,931,500 +7.55(+1.80%)
Jun 18, 2020 413.50 420.84 413.00 420.46 2,576,806 +6.97(+1.69%)
Jun 17, 2020 414.00 417.46 411.36 413.49 2,111,905 +1.82(+0.44%)
Jun 16, 2020 407.83 414.68 405.48 411.67 3,765,477 +10.33(+2.57%)
Jun 15, 2020 398.80 406.11 397.00 401.34 3,782,979 -5.20(-1.28%)
Jun 12, 2020 409.30 411.72 395.41 406.54 8,332,500 +18.87(+4.87%)
Jun 11, 2020 399.10 404.20 387.37 387.67 4,115,386 -19.15(-4.71%)
Jun 10, 2020 399.59 409.98 399.49 406.82 3,610,482 +9.66(+2.43%)
Jun 09, 2020 397.03 402.31 394.15 397.16 2,278,172 -0.62(-0.16%)
Jun 08, 2020 391.00 398.10 385.84 397.78 2,592,037 +4.88(+1.24%)
Jun 05, 2020 384.64 396.17 382.00 392.90 2,793,900 +7.10(+1.84%)
Jun 04, 2020 389.50 395.72 382.28 385.80 2,422,851 -4.12(-1.06%)
Jun 03, 2020 390.82 391.14 387.46 389.92 2,536,489 -0.52(-0.13%)
Jun 02, 2020 389.92 390.91 382.03 390.44 2,508,433 +0.76(+0.20%)
Jun 01, 2020 387.08 389.99 382.89 389.68 2,035,018 +3.08(+0.80%)
May 29, 2020 382.62 389.05 377.08 386.60 5,937,400 +6.77(+1.78%)
May 28, 2020 372.50 386.90 372.50 379.83 2,903,735 +4.66(+1.24%)
May 27, 2020 373.24 375.70 361.44 375.17 3,553,192 -1.46(-0.39%)
May 26, 2020 391.00 391.27 374.81 376.63 3,525,545 -8.63(-2.24%)
May 22, 2020 381.39 386.52 380.95 385.26 1,688,100 +3.51(+0.92%)
May 21, 2020 382.00 385.12 380.60 381.75 2,261,312 -1.88(-0.49%)
May 20, 2020 377.21 384.40 377.06 383.63 2,824,830 +11.43(+3.07%)
May 19, 2020 369.88 376.00 368.89 372.20 2,753,503 +4.23(+1.15%)
May 18, 2020 371.59 375.49 367.21 367.97 2,352,192 +2.67(+0.73%)
May 15, 2020 351.57 365.48 351.53 365.30 2,626,900 +9.91(+2.79%)
May 14, 2020 354.00 357.00 348.01 355.39 2,751,862 -3.17(-0.88%)
May 13, 2020 366.45 367.43 352.71 358.56 3,365,257 -6.54(-1.79%)
May 12, 2020 371.46 372.72 364.55 365.10 2,070,291 -6.32(-1.70%)
May 11, 2020 365.84 373.63 364.50 371.42 2,266,208 +3.91(+1.06%)
May 08, 2020 370.00 371.10 365.41 367.51 2,548,300 +0.73(+0.20%)
May 07, 2020 368.82 369.50 365.50 366.78 2,465,937 +4.26(+1.18%)
May 06, 2020 357.92 366.79 357.13 362.52 2,319,154 +6.39(+1.79%)
May 05, 2020 353.38 359.70 352.39 356.13 2,377,535 +6.13(+1.75%)
May 04, 2020 340.74 350.60 340.00 350.00 2,372,279 +6.16(+1.79%)
May 01, 2020 347.24 350.31 340.26 343.84 2,578,600 -9.80(-2.77%)
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 2,375,394 +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 3,915,233 +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.