Adobe Systems (NQ: ADBE )

483.25 USD +1.99 (+0.41%)
Streaming Delayed Price Updated: 6:33 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 480.00 480.86 469.20 478.47 2,785,554 +1.44(+0.30%)
Nov 27, 2020 476.90 482.40 474.86 477.03 1,815,400 +6.95(+1.48%)
Nov 25, 2020 466.29 472.52 464.85 470.08 2,634,400 +7.38(+1.59%)
Nov 24, 2020 461.41 464.49 456.68 462.70 2,585,055 +2.09(+0.45%)
Nov 23, 2020 464.63 467.00 456.17 460.61 2,370,015 -2.31(-0.50%)
Nov 20, 2020 465.16 470.00 462.36 462.92 1,851,100 -3.49(-0.75%)
Nov 19, 2020 460.00 471.04 459.26 466.41 3,131,407 +6.94(+1.51%)
Nov 18, 2020 466.71 467.90 459.26 459.47 2,061,894 -8.48(-1.81%)
Nov 17, 2020 461.66 469.91 460.00 467.95 2,406,964 +7.00(+1.52%)
Nov 16, 2020 460.43 469.53 458.25 460.95 2,521,037 -8.39(-1.79%)
Nov 13, 2020 467.45 470.60 459.00 469.34 2,966,000 +6.76(+1.46%)
Nov 12, 2020 473.49 474.93 461.15 462.58 2,114,992 -5.17(-1.11%)
Nov 11, 2020 458.49 470.12 457.50 467.75 2,633,279 +15.75(+3.48%)
Nov 10, 2020 466.72 468.01 446.00 452.00 4,918,171 -19.14(-4.06%)
Nov 09, 2020 495.85 499.41 470.76 471.14 3,621,316 -23.49(-4.75%)
Nov 06, 2020 494.95 498.72 483.00 494.63 1,956,300 -1.84(-0.37%)
Nov 05, 2020 499.27 502.53 489.80 496.47 2,397,199 +9.24(+1.90%)
Nov 04, 2020 477.93 494.94 474.47 487.23 4,523,621 +33.21(+7.31%)
Nov 03, 2020 448.99 457.84 445.67 454.02 1,758,047 +9.08(+2.04%)
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.