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 (%)
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%)
May 01, 2020 347.24 350.31 340.26 343.84 2,578,600 -9.80(-2.77%)
Apr 30, 2020 348.01 356.23 346.55 353.64 3,901,889 +4.47(+1.28%)
Apr 29, 2020 339.53 351.25 335.44 349.17 5,005,345 +15.72(+4.71%)
Apr 28, 2020 353.09 353.45 332.57 333.45 3,894,756 -15.05(-4.32%)
Apr 27, 2020 348.80 349.96 345.12 348.50 2,375,394 +4.40(+1.28%)
Apr 24, 2020 338.00 344.70 333.50 344.10 2,146,100 +8.73(+2.60%)
Apr 23, 2020 338.90 341.75 334.80 335.37 2,120,050 -1.40(-0.42%)
Apr 22, 2020 337.41 339.38 332.80 336.77 2,231,641 +7.78(+2.36%)
Apr 21, 2020 340.90 342.76 325.21 328.99 3,548,098 -15.89(-4.61%)
Apr 20, 2020 340.79 348.50 338.75 344.88 2,771,688 +0.77(+0.22%)
Apr 17, 2020 350.09 350.38 340.50 344.11 3,342,400 -2.89(-0.83%)
Apr 16, 2020 339.71 347.00 336.04 347.00 3,915,233 +14.45(+4.35%)
Apr 15, 2020 335.34 339.22 329.64 332.55 2,818,245 -8.22(-2.41%)
Apr 14, 2020 328.47 342.10 328.47 340.77 3,858,471 +20.12(+6.27%)
Apr 13, 2020 315.94 320.90 313.75 320.65 1,838,451 +1.95(+0.61%)
Apr 09, 2020 318.65 320.78 310.79 318.70 3,300,100 +1.52(+0.48%)
Apr 08, 2020 313.88 317.72 308.20 317.18 3,999,868 +8.25(+2.67%)
Apr 07, 2020 327.41 328.32 306.30 308.93 5,419,499 -10.20(-3.20%)
Apr 06, 2020 306.56 320.51 299.95 319.13 5,143,270 +25.52(+8.69%)
Apr 03, 2020 302.06 303.47 289.71 293.61 3,934,700 -10.35(-3.41%)
Apr 02, 2020 297.76 306.50 293.18 303.96 3,589,919 +2.75(+0.91%)
Apr 01, 2020 307.00 309.61 298.32 301.21 3,902,818 -17.03(-5.35%)
Mar 31, 2020 316.41 326.33 312.68 318.24 6,414,012 -0.15(-0.05%)
Mar 30, 2020 308.89 322.97 308.01 318.39 4,340,327 +12.56(+4.11%)
Mar 27, 2020 311.70 314.29 300.63 305.83 4,862,100 -16.84(-5.22%)
Mar 26, 2020 305.99 324.43 305.69 322.67 4,532,600 +16.76(+5.48%)
Mar 25, 2020 308.00 317.65 298.13 305.91 4,829,543 -4.09(-1.32%)
Mar 24, 2020 322.96 326.99 301.59 310.00 6,590,633 +2.73(+0.89%)
Mar 23, 2020 296.67 312.49 287.78 307.27 6,015,744 +11.93(+4.04%)
Mar 20, 2020 312.92 324.80 293.77 295.34 7,461,700 -12.17(-3.96%)
Mar 19, 2020 291.77 318.70 281.10 307.51 6,023,080 +12.90(+4.38%)
Mar 18, 2020 290.00 296.87 255.13 294.61 7,288,580 -17.20(-5.52%)
Mar 17, 2020 291.20 312.95 278.35 311.81 6,187,408 +25.78(+9.01%)
Mar 16, 2020 288.36 307.11 283.25 286.03 7,137,668 -49.47(-14.75%)
Mar 13, 2020 312.88 336.00 298.00 335.50 8,935,200 +49.00(+17.10%)
Mar 12, 2020 290.41 310.13 283.00 286.50 7,226,490 -28.73(-9.11%)
Mar 11, 2020 324.32 326.36 309.00 315.23 4,872,570 -17.15(-5.16%)
Mar 10, 2020 318.98 332.94 309.31 332.38 5,970,768 +26.59(+8.70%)
Mar 09, 2020 311.68 322.44 305.33 305.79 5,288,172 -30.98(-9.20%)
Mar 06, 2020 340.45 344.16 326.60 336.77 5,622,900 -14.26(-4.06%)
Mar 05, 2020 355.06 360.45 347.19 351.03 3,198,215 -12.82(-3.52%)
Mar 04, 2020 354.38 364.27 350.08 363.85 4,145,340 +15.51(+4.45%)
Mar 03, 2020 361.76 364.95 344.04 348.34 4,202,301 -11.94(-3.31%)
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.