Adobe Systems (NQ: ADBE )

445.67 +10.78 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 439.61 446.00 436.58 445.67 2,150,723 +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%)
Jul 01, 2022 364.17 369.53 359.07 368.48 2,475,415 +2.42(+0.66%)
Jun 30, 2022 362.90 370.42 357.56 366.06 2,595,548 -2.44(-0.66%)
Jun 29, 2022 367.94 370.37 362.64 368.50 2,027,848 +2.87(+0.78%)
Jun 28, 2022 381.00 382.98 364.45 365.63 2,659,891 -15.44(-4.05%)
Jun 27, 2022 388.80 389.38 379.38 381.07 2,244,622 -6.65(-1.72%)
Jun 24, 2022 380.64 388.01 378.22 387.72 3,305,343 +11.08(+2.94%)
Jun 23, 2022 371.71 378.18 367.47 376.64 2,533,639 +11.31(+3.10%)
Jun 22, 2022 360.79 372.55 358.22 365.33 3,166,761 +2.34(+0.64%)
Jun 21, 2022 355.02 372.80 353.51 362.99 5,343,471 +2.20(+0.61%)
Jun 17, 2022 349.24 367.32 338.00 360.79 9,475,116 -4.29(-1.18%)
Jun 16, 2022 369.37 376.12 360.90 365.08 5,756,498 -11.84(-3.14%)
Jun 15, 2022 376.03 382.75 368.50 376.92 3,663,715 +6.10(+1.65%)
Jun 14, 2022 371.44 376.89 367.31 370.82 3,197,071 -0.83(-0.22%)
Jun 13, 2022 377.36 385.65 371.08 371.65 4,724,457 -22.19(-5.63%)
Jun 10, 2022 412.90 413.96 390.19 393.84 4,407,598 -32.58(-7.64%)
Jun 09, 2022 424.17 436.04 423.48 426.42 2,571,731 -2.42(-0.56%)
Jun 08, 2022 430.54 433.75 426.42 428.84 1,790,013 -4.58(-1.06%)
Jun 07, 2022 423.98 435.20 423.12 433.42 1,610,737 +3.96(+0.92%)
Jun 06, 2022 437.59 440.00 427.04 429.46 1,563,879 -0.30(-0.07%)
Jun 03, 2022 430.71 438.01 427.25 429.76 2,355,536 -11.52(-2.61%)
Jun 02, 2022 418.11 441.90 415.84 441.28 3,415,602 +23.12(+5.53%)
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.