Adobe Systems (NQ: ADBE )

479.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 488.13 497.24 486.22 490.43 3,507,871 +1.10(+0.22%)
Sep 29, 2020 489.94 493.45 484.17 489.33 2,030,776 +0.82(+0.17%)
Sep 28, 2020 487.97 489.39 481.18 488.51 2,844,038 +8.73(+1.82%)
Sep 25, 2020 469.23 481.58 466.01 479.78 2,541,100 +12.11(+2.59%)
Sep 24, 2020 466.93 471.42 460.27 467.67 2,838,610 -2.72(-0.58%)
Sep 23, 2020 486.88 488.00 468.23 470.39 2,669,606 -16.39(-3.37%)
Sep 22, 2020 479.31 487.20 469.56 486.78 2,627,277 +11.14(+2.34%)
Sep 21, 2020 460.31 475.86 456.73 475.64 3,912,045 +8.09(+1.73%)
Sep 18, 2020 477.39 478.34 452.52 467.55 7,182,300 -6.75(-1.42%)
Sep 17, 2020 464.44 475.17 460.50 474.30 4,558,164 -1.70(-0.36%)
Sep 16, 2020 505.50 505.50 475.50 476.00 8,467,498 -21.67(-4.35%)
Sep 15, 2020 493.74 499.69 491.49 497.67 5,669,095 +11.76(+2.42%)
Sep 14, 2020 484.99 490.44 476.87 485.91 4,459,666 +14.56(+3.09%)
Sep 11, 2020 487.08 489.41 464.48 471.35 4,414,200 -4.91(-1.03%)
Sep 10, 2020 491.15 501.85 473.50 476.26 4,246,408 -3.20(-0.67%)
Sep 09, 2020 473.90 483.49 462.48 479.46 3,310,313 +17.33(+3.75%)
Sep 08, 2020 471.89 481.48 461.18 462.13 4,533,404 -29.81(-6.06%)
Sep 04, 2020 504.65 511.35 471.71 491.94 3,900,300 -15.86(-3.12%)
Sep 03, 2020 526.03 527.63 493.42 507.80 5,834,660 -26.00(-4.87%)
Sep 02, 2020 536.25 536.88 521.41 533.80 2,783,082 +5.85(+1.11%)
Sep 01, 2020 515.00 528.54 514.48 527.95 2,405,248 +14.56(+2.84%)
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%)
Aug 03, 2020 449.84 450.74 442.28 447.97 2,076,361 +3.65(+0.82%)
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%)
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.