Adobe Systems (NQ: ADBE )

476.28 USD +2.84 (+0.60%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 513.86 516.73 507.77 513.39 2,346,439 -3.05(-0.59%)
Aug 28, 2020 512.33 518.80 510.94 516.44 1,926,200 +6.12(+1.20%)
Aug 27, 2020 519.01 523.32 504.46 510.32 3,631,571 -18.17(-3.44%)
Aug 26, 2020 496.95 533.70 492.23 528.49 7,779,187 +44.06(+9.10%)
Aug 25, 2020 476.67 484.65 474.42 484.43 3,965,737 +8.13(+1.71%)
Aug 24, 2020 478.14 480.02 469.52 476.30 1,840,573 +3.08(+0.65%)
Aug 21, 2020 477.09 477.28 470.34 473.22 2,645,500 -5.26(-1.10%)
Aug 20, 2020 460.99 479.80 458.89 478.48 2,484,464 +16.47(+3.56%)
Aug 19, 2020 464.29 468.11 457.59 462.01 2,438,906 -1.50(-0.32%)
Aug 18, 2020 454.79 464.50 452.84 463.51 2,097,493 +11.93(+2.64%)
Aug 17, 2020 450.00 456.10 449.20 451.58 1,555,854 +3.98(+0.89%)
Aug 14, 2020 451.39 452.81 444.43 447.60 1,111,100 -2.42(-0.54%)
Aug 13, 2020 446.07 455.90 446.07 450.02 2,028,097 +4.66(+1.05%)
Aug 12, 2020 437.37 447.93 437.37 445.36 2,224,127 +10.13(+2.33%)
Aug 11, 2020 440.26 444.48 431.59 435.23 1,899,669 -8.06(-1.82%)
Aug 10, 2020 450.37 451.13 436.50 443.29 1,836,929 -6.28(-1.40%)
Aug 07, 2020 460.87 461.79 445.09 449.57 3,289,600 -14.54(-3.13%)
Aug 06, 2020 451.35 464.37 449.13 464.11 2,361,769 +14.60(+3.25%)
Aug 05, 2020 449.09 454.04 446.35 449.51 2,353,327 +2.59(+0.58%)
Aug 04, 2020 448.26 449.08 440.70 446.92 2,622,508 -1.05(-0.23%)
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.