Adobe Systems (NQ: ADBE )

275.20 -3.05 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 279.69 284.29 274.85 275.20 4,578,787 -3.05(-1.10%)
Sep 29, 2022 277.80 279.59 275.01 278.25 5,154,893 -3.15(-1.12%)
Sep 28, 2022 280.38 282.74 275.37 281.40 4,983,572 +3.83(+1.38%)
Sep 27, 2022 281.70 284.50 274.73 277.57 6,389,322 +0.61(+0.22%)
Sep 26, 2022 286.03 288.90 276.75 276.96 6,744,169 -7.60(-2.67%)
Sep 23, 2022 285.57 288.55 280.70 284.56 4,739,347 -2.50(-0.87%)
Sep 22, 2022 282.00 289.55 280.06 287.06 5,657,454 +0.76(+0.27%)
Sep 21, 2022 292.84 297.94 286.22 286.30 4,911,247 -4.76(-1.64%)
Sep 20, 2022 292.82 294.08 287.81 291.06 6,547,523 -5.00(-1.69%)
Sep 19, 2022 294.88 299.28 293.46 296.06 6,591,243 -3.44(-1.15%)
Sep 16, 2022 298.32 300.20 292.14 299.50 14,956,007 -9.63(-3.12%)
Sep 15, 2022 323.15 329.00 305.00 309.13 27,823,648 -62.39(-16.79%)
Sep 14, 2022 369.57 374.24 365.61 371.52 3,003,815 +3.13(+0.85%)
Sep 13, 2022 382.55 383.57 367.37 368.39 4,174,114 -27.97(-7.06%)
Sep 12, 2022 391.09 396.39 389.28 396.36 2,854,154 +1.58(+0.40%)
Sep 09, 2022 390.19 396.09 389.67 394.78 3,000,456 +11.15(+2.91%)
Sep 08, 2022 377.20 386.66 375.20 383.63 2,276,745 +3.91(+1.03%)
Sep 07, 2022 368.20 381.52 367.19 379.72 2,385,353 +11.42(+3.10%)
Sep 06, 2022 367.23 374.30 365.37 368.30 2,563,961 +0.16(+0.04%)
Sep 02, 2022 374.53 382.00 365.43 368.14 2,451,614 -2.39(-0.65%)
Sep 01, 2022 371.00 371.64 361.72 370.53 2,574,135 -2.91(-0.78%)
Aug 31, 2022 378.53 381.14 372.50 373.44 3,193,311 -1.63(-0.43%)
Aug 30, 2022 379.92 380.66 371.06 375.07 1,834,503 -0.19(-0.05%)
Aug 29, 2022 380.09 382.86 374.82 375.26 2,410,729 -5.76(-1.51%)
Aug 26, 2022 403.99 405.54 380.50 381.02 3,600,175 -22.91(-5.67%)
Aug 25, 2022 405.79 406.67 392.92 403.93 3,062,174 -1.72(-0.42%)
Aug 24, 2022 410.68 413.24 405.33 405.65 1,883,732 -4.76(-1.16%)
Aug 23, 2022 410.37 415.70 409.20 410.41 1,392,248 -1.01(-0.25%)
Aug 22, 2022 419.41 419.79 410.08 411.42 2,074,510 -13.63(-3.21%)
Aug 19, 2022 431.58 432.50 424.62 425.06 2,007,722 -13.97(-3.18%)
Aug 18, 2022 438.61 441.39 437.01 439.03 1,402,357 +1.21(+0.28%)
Aug 17, 2022 440.87 442.99 436.11 437.82 1,893,912 -9.74(-2.18%)
Aug 16, 2022 446.12 450.09 440.10 447.56 2,139,050 -3.46(-0.77%)
Aug 15, 2022 445.07 451.15 442.14 451.02 2,503,239 +5.35(+1.20%)
Aug 12, 2022 439.61 446.00 436.58 445.67 2,150,845 +10.78(+2.48%)
Aug 11, 2022 445.26 445.61 434.40 434.89 1,756,648 -3.51(-0.80%)
Aug 10, 2022 441.42 443.22 436.20 438.40 2,634,474 +11.83(+2.77%)
Aug 09, 2022 434.34 434.59 424.62 426.57 1,977,237 -7.77(-1.79%)
Aug 08, 2022 435.00 440.30 432.48 434.34 2,202,224 +0.91(+0.21%)
Aug 05, 2022 423.00 434.54 421.00 433.43 2,481,397 +2.84(+0.66%)
Aug 04, 2022 425.45 431.15 419.63 430.59 2,745,577 +6.05(+1.43%)
Aug 03, 2022 412.81 426.04 412.02 424.54 2,492,975 +14.58(+3.56%)
Aug 02, 2022 405.34 412.42 402.25 409.96 2,165,240 -1.13(-0.27%)
Aug 01, 2022 406.51 417.16 405.07 411.09 1,909,952 +0.97(+0.24%)
Jul 29, 2022 404.69 411.38 400.89 410.12 2,671,914 +6.62(+1.64%)
Jul 28, 2022 392.76 406.15 390.06 403.50 2,420,854 +10.97(+2.79%)
Jul 27, 2022 385.08 394.91 383.40 392.53 2,679,388 +13.27(+3.50%)
Jul 26, 2022 393.58 393.58 378.16 379.26 2,368,101 -12.70(-3.24%)
Jul 25, 2022 400.11 400.77 388.57 391.96 2,338,638 -9.94(-2.47%)
Jul 22, 2022 410.03 414.62 398.63 401.90 2,413,232 -7.01(-1.71%)
Jul 21, 2022 404.12 409.65 399.24 408.91 2,009,526 +7.42(+1.85%)
Jul 20, 2022 392.19 403.13 390.07 401.49 2,746,507 +13.66(+3.52%)
Jul 19, 2022 382.89 388.32 378.00 387.83 1,976,883 +12.60(+3.36%)
Jul 18, 2022 383.83 385.56 374.01 375.23 1,866,467 -4.63(-1.22%)
Jul 15, 2022 377.79 384.47 376.86 379.86 2,488,267 +6.90(+1.85%)
Jul 14, 2022 368.83 374.19 361.46 372.96 2,098,237 +1.02(+0.27%)
Jul 13, 2022 368.20 374.41 364.70 371.94 1,993,941 -3.60(-0.96%)
Jul 12, 2022 383.90 391.51 372.91 375.54 2,639,592 -8.62(-2.24%)
Jul 11, 2022 386.57 388.05 380.46 384.16 1,835,850 -5.28(-1.36%)
Jul 08, 2022 384.35 391.86 383.84 389.44 1,612,155 -1.45(-0.37%)
Jul 07, 2022 382.50 392.07 382.38 390.89 2,368,411 +8.06(+2.11%)
Jul 06, 2022 378.54 385.38 374.09 382.83 2,284,387 +6.34(+1.68%)
Jul 05, 2022 363.50 378.52 359.82 376.49 3,122,198 +8.01(+2.17%)
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.