Adobe Systems (NQ: ADBE )

484.28 USD UNCHANGED
Streaming Delayed Price Updated: 6:32 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 441.98 444.44 434.80 444.32 2,035,200 +5.44(+1.24%)
Jul 30, 2020 429.98 440.50 426.81 438.88 1,447,306 +2.58(+0.59%)
Jul 29, 2020 435.16 440.48 435.04 436.30 1,489,193 +4.04(+0.93%)
Jul 28, 2020 436.83 438.26 431.33 432.26 1,463,403 -4.84(-1.11%)
Jul 27, 2020 431.77 438.36 431.01 437.10 1,621,678 +6.79(+1.58%)
Jul 24, 2020 425.00 435.00 423.44 430.31 1,901,000 -1.43(-0.33%)
Jul 23, 2020 445.04 448.81 430.30 431.74 2,313,555 -13.31(-2.99%)
Jul 22, 2020 447.55 449.37 441.76 445.05 1,400,423 +0.77(+0.17%)
Jul 21, 2020 456.07 456.99 441.75 444.28 2,027,691 -10.99(-2.41%)
Jul 20, 2020 434.06 456.89 433.00 455.27 3,511,598 +22.85(+5.28%)
Jul 17, 2020 428.12 433.50 423.70 432.42 2,568,200 +6.13(+1.44%)
Jul 16, 2020 428.43 430.59 418.51 426.29 2,677,935 -6.72(-1.55%)
Jul 15, 2020 434.91 439.63 428.73 433.01 2,566,546 -0.77(-0.18%)
Jul 14, 2020 435.74 437.21 416.29 433.78 5,664,336 -8.69(-1.96%)
Jul 13, 2020 469.77 470.61 440.64 442.47 3,479,469 -23.73(-5.09%)
Jul 10, 2020 460.83 467.21 455.48 466.20 3,676,500 +5.36(+1.16%)
Jul 09, 2020 460.44 463.80 451.88 460.84 2,268,748 +3.16(+0.69%)
Jul 08, 2020 453.76 458.24 452.00 457.68 1,998,729 +8.32(+1.85%)
Jul 07, 2020 452.59 459.44 448.72 449.36 2,683,935 -3.23(-0.71%)
Jul 06, 2020 448.00 455.53 444.69 452.59 2,761,003 +9.64(+2.18%)
Jul 02, 2020 445.00 448.16 441.36 442.95 2,502,900 +3.14(+0.71%)
Jul 01, 2020 434.80 442.05 433.62 439.81 2,581,915 +4.50(+1.03%)
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%)
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.