Adobe Systems (NQ: ADBE )

513.86 +21.40 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 495.55 515.73 495.55 513.86 7,051,182 +21.40(+4.35%)
Mar 15, 2024 499.64 503.13 485.00 492.46 19,583,574 -77.99(-13.67%)
Mar 14, 2024 578.00 579.54 568.76 570.45 5,921,606 -3.10(-0.54%)
Mar 13, 2024 579.06 585.35 573.41 573.55 3,462,472 -5.59(-0.97%)
Mar 12, 2024 568.60 579.79 562.60 579.14 3,464,842 +18.72(+3.34%)
Mar 11, 2024 552.45 562.69 551.02 560.42 2,855,959 +8.73(+1.58%)
Mar 08, 2024 553.00 560.44 550.51 551.69 2,833,182 -4.35(-0.78%)
Mar 07, 2024 550.00 558.38 541.59 556.04 2,658,447 +12.95(+2.38%)
Mar 06, 2024 548.00 550.64 538.15 543.09 3,208,129 -1.75(-0.32%)
Mar 05, 2024 562.60 564.19 539.35 544.84 4,313,527 -23.10(-4.07%)
Mar 04, 2024 572.85 576.25 564.10 567.94 2,555,613 -2.99(-0.52%)
Mar 01, 2024 561.11 572.89 560.67 570.93 2,968,099 +10.65(+1.90%)
Feb 29, 2024 554.89 561.94 553.23 560.28 3,841,565 +8.46(+1.53%)
Feb 28, 2024 552.00 557.20 549.76 551.82 2,314,388 -0.67(-0.12%)
Feb 27, 2024 565.91 565.91 548.54 552.49 3,248,905 -7.99(-1.43%)
Feb 26, 2024 556.56 570.60 556.56 560.48 4,250,186 +7.04(+1.27%)
Feb 23, 2024 543.49 557.18 541.48 553.44 4,546,513 +15.87(+2.95%)
Feb 22, 2024 553.94 555.55 534.56 537.57 5,037,666 -0.95(-0.18%)
Feb 21, 2024 539.76 542.57 529.37 538.52 4,486,668 -3.39(-0.63%)
Feb 20, 2024 531.49 545.88 528.01 541.91 6,614,643 -4.75(-0.87%)
Feb 16, 2024 589.90 590.14 546.37 546.66 10,353,250 -43.78(-7.41%)
Feb 15, 2024 606.00 607.32 589.77 590.44 3,674,149 -14.22(-2.35%)
Feb 14, 2024 605.85 610.33 602.50 604.66 1,615,553 +2.77(+0.46%)
Feb 13, 2024 596.70 608.39 590.00 601.89 2,984,319 -9.95(-1.63%)
Feb 12, 2024 626.00 626.35 611.58 611.84 2,315,298 -15.37(-2.45%)
Feb 09, 2024 616.00 628.07 615.80 627.21 2,091,353 +11.35(+1.84%)
Feb 08, 2024 615.85 621.34 612.51 615.86 1,821,738 +0.01(+0.00%)
Feb 07, 2024 613.25 620.42 610.15 615.85 2,312,593 +8.71(+1.43%)
Feb 06, 2024 625.58 626.46 604.67 607.14 3,434,863 -23.36(-3.70%)
Feb 05, 2024 633.03 634.59 624.54 630.50 2,129,985 -4.26(-0.67%)
Feb 02, 2024 624.79 638.25 617.01 634.76 2,542,771 +6.85(+1.09%)
Feb 01, 2024 619.00 628.80 618.77 627.91 1,684,275 +10.13(+1.64%)
Jan 31, 2024 620.00 625.93 612.17 617.78 2,663,694 -10.18(-1.62%)
Jan 30, 2024 630.00 630.47 620.89 627.96 2,019,304 -2.27(-0.36%)
Jan 29, 2024 615.71 636.25 615.71 630.23 3,209,454 +16.30(+2.66%)
Jan 26, 2024 620.70 622.50 613.00 613.93 2,137,833 -8.65(-1.39%)
Jan 25, 2024 615.42 627.06 612.24 622.58 3,802,312 +16.10(+2.65%)
Jan 24, 2024 601.71 616.95 597.46 606.48 2,998,301 +9.38(+1.57%)
Jan 23, 2024 602.21 604.32 591.34 597.11 2,729,827 -6.49(-1.07%)
Jan 22, 2024 615.00 620.96 603.15 603.59 4,487,071 -7.96(-1.30%)
Jan 19, 2024 593.81 612.01 589.13 611.55 3,876,545 +17.85(+3.01%)
Jan 18, 2024 586.90 596.89 584.21 593.70 2,791,683 -2.40(-0.40%)
Jan 17, 2024 591.99 596.75 582.44 596.10 2,587,701 -1.58(-0.26%)
Jan 16, 2024 592.83 597.76 588.34 597.68 2,125,580 +1.14(+0.19%)
Jan 12, 2024 598.39 599.38 593.02 596.54 1,479,448 -0.95(-0.16%)
Jan 11, 2024 592.00 597.84 584.52 597.49 2,330,429 +6.46(+1.09%)
Jan 10, 2024 585.43 593.65 585.43 591.03 2,134,451 +4.83(+0.82%)
Jan 09, 2024 578.33 588.20 577.28 586.20 1,925,937 +5.65(+0.97%)
Jan 08, 2024 567.87 581.51 567.87 580.55 2,827,676 +15.95(+2.83%)
Jan 05, 2024 563.50 569.52 563.34 564.60 1,924,653 -2.45(-0.43%)
Jan 04, 2024 570.99 572.91 566.66 567.05 2,089,992 -4.74(-0.83%)
Jan 03, 2024 574.58 577.30 570.19 571.79 2,476,962 -8.28(-1.43%)
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.