Adobe Systems (NQ: ADBE )

636.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 514.13 515.05 507.15 508.34 1,950,500 -7.75(-1.50%)
Apr 29, 2021 518.11 520.45 510.62 516.09 1,592,527 +0.61(+0.12%)
Apr 28, 2021 515.24 519.13 510.02 515.48 1,470,425 -1.84(-0.36%)
Apr 27, 2021 518.00 519.16 511.35 517.32 1,944,001 +1.62(+0.31%)
Apr 26, 2021 513.57 516.31 510.25 515.70 1,387,541 -0.14(-0.03%)
Apr 23, 2021 508.79 517.50 508.39 515.84 2,257,500 +8.55(+1.69%)
Apr 22, 2021 508.08 512.77 504.06 507.29 2,084,809 -5.05(-0.99%)
Apr 21, 2021 515.02 515.48 509.55 512.34 1,678,147 -1.87(-0.36%)
Apr 20, 2021 515.29 517.29 510.60 514.21 1,676,989 -1.96(-0.38%)
Apr 19, 2021 523.13 524.00 514.44 516.17 1,917,708 -8.91(-1.70%)
Apr 16, 2021 524.21 525.44 518.55 525.08 2,031,700 +1.83(+0.35%)
Apr 15, 2021 515.67 524.59 515.10 523.25 2,122,234 +12.62(+2.47%)
Apr 14, 2021 514.00 517.78 509.13 510.63 1,956,126 -4.23(-0.82%)
Apr 13, 2021 506.85 517.26 506.78 514.86 2,195,556 +8.83(+1.74%)
Apr 12, 2021 499.29 506.94 498.44 506.03 1,584,218 +1.99(+0.39%)
Apr 09, 2021 498.37 504.44 492.60 504.04 1,887,000 +4.20(+0.84%)
Apr 08, 2021 500.16 504.60 498.14 499.84 2,026,192 +6.43(+1.30%)
Apr 07, 2021 492.98 494.85 487.89 493.41 1,576,787 +2.07(+0.42%)
Apr 06, 2021 492.32 495.59 487.57 491.34 1,878,239 -0.28(-0.06%)
Apr 05, 2021 483.69 495.51 480.50 491.62 2,982,423 +8.28(+1.71%)
Apr 01, 2021 483.12 487.04 480.71 483.34 2,664,600 +7.97(+1.68%)
Mar 31, 2021 469.70 482.41 468.70 475.37 3,155,763 +9.91(+2.13%)
Mar 30, 2021 462.58 469.09 461.50 465.46 2,436,518 -3.86(-0.82%)
Mar 29, 2021 469.03 472.00 462.50 469.32 3,142,000 +0.23(+0.05%)
Mar 26, 2021 450.25 469.77 449.05 469.09 3,615,800 +18.10(+4.01%)
Mar 25, 2021 448.33 456.87 445.41 450.99 3,201,427 -0.52(-0.12%)
Mar 24, 2021 464.76 465.61 448.34 451.51 5,213,228 -8.69(-1.89%)
Mar 23, 2021 457.35 466.88 456.41 460.20 5,310,097 +7.79(+1.72%)
Mar 22, 2021 444.86 457.82 444.86 452.41 2,943,532 +10.91(+2.47%)
Mar 19, 2021 439.18 444.50 438.14 441.50 3,923,800 +2.32(+0.53%)
Mar 18, 2021 443.16 446.86 438.50 439.18 2,932,483 -11.83(-2.62%)
Mar 17, 2021 445.44 453.94 441.02 451.01 2,502,661 +0.47(+0.10%)
Mar 16, 2021 452.01 457.41 449.67 450.54 2,618,442 +2.95(+0.66%)
Mar 15, 2021 444.40 447.79 437.77 447.59 2,508,567 +3.29(+0.74%)
Mar 12, 2021 443.45 445.89 438.60 444.30 2,183,000 -6.76(-1.50%)
Mar 11, 2021 448.14 454.07 447.30 451.06 2,761,769 +14.05(+3.22%)
Mar 10, 2021 445.52 448.46 436.82 437.01 2,746,254 -2.17(-0.49%)
Mar 09, 2021 437.84 442.75 436.00 439.18 3,923,974 +17.98(+4.27%)
Mar 08, 2021 439.76 440.99 420.78 421.20 3,883,507 -19.63(-4.45%)
Mar 05, 2021 444.88 444.95 423.71 440.83 4,614,900 +1.77(+0.40%)
Mar 04, 2021 446.45 457.53 437.63 439.06 4,482,613 -9.39(-2.09%)
Mar 03, 2021 463.22 464.68 448.09 448.45 2,803,966 -18.14(-3.89%)
Mar 02, 2021 473.03 473.80 463.46 466.59 2,210,355 -2.98(-0.63%)
Mar 01, 2021 465.68 470.50 462.65 469.57 2,358,563 +9.90(+2.15%)
Feb 26, 2021 462.80 467.32 456.01 459.67 3,154,800 +0.51(+0.11%)
Feb 25, 2021 471.24 476.31 456.01 459.16 3,249,460 -17.46(-3.66%)
Feb 24, 2021 463.49 477.35 460.29 476.62 3,389,750 +8.82(+1.89%)
Feb 23, 2021 460.03 471.44 450.12 467.80 4,163,075 +0.47(+0.10%)
Feb 22, 2021 470.48 472.10 466.66 467.33 2,509,119 -11.79(-2.46%)
Feb 19, 2021 487.16 488.65 476.10 479.12 2,720,700 -9.25(-1.89%)
Feb 18, 2021 486.32 489.80 480.00 488.37 1,803,218 -2.86(-0.58%)
Feb 17, 2021 495.41 495.55 485.51 491.23 2,113,082 -10.41(-2.08%)
Feb 16, 2021 500.00 506.51 497.60 501.64 1,845,923 +2.80(+0.56%)
Feb 12, 2021 495.16 499.36 491.76 498.84 1,450,600 +2.22(+0.45%)
Feb 11, 2021 494.53 497.00 491.08 496.62 1,609,148 +3.95(+0.80%)
Feb 10, 2021 499.17 499.99 490.27 492.67 1,763,546 -3.38(-0.68%)
Feb 09, 2021 495.00 497.95 492.01 496.05 1,569,934 +2.29(+0.46%)
Feb 08, 2021 494.26 497.86 489.21 493.76 1,726,756 +1.64(+0.33%)
Feb 05, 2021 490.92 495.10 488.00 492.12 1,675,100 +2.74(+0.56%)
Feb 04, 2021 484.22 489.88 481.92 489.38 2,004,034 +7.46(+1.55%)
Feb 03, 2021 487.09 488.85 479.17 481.92 2,145,333 -3.01(-0.62%)
Feb 02, 2021 473.65 487.37 472.55 484.93 3,019,798 +14.93(+3.18%)
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.