Adobe Systems (NQ: ADBE )

478.56 USD +3.36 (+0.71%)
Official Closing Price Updated: 7:58 PM EDT, Oct 27, 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%)
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.