Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adobe Systems
(NQ:
ADBE
)
448.37
+9.35 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
570.00
570.17
565.07
567.06
1,581,578
-3.47(-0.61%)
Dec 30, 2021
570.57
578.99
566.04
570.53
1,563,881
+1.24(+0.22%)
Dec 29, 2021
573.33
576.96
562.78
569.29
2,497,987
-0.07(-0.01%)
Dec 28, 2021
582.84
582.88
568.35
569.36
2,107,785
-8.32(-1.44%)
Dec 27, 2021
575.04
580.88
572.09
577.68
1,980,072
+8.06(+1.41%)
Dec 23, 2021
568.96
572.55
566.16
569.62
2,147,722
+5.64(+1.00%)
Dec 22, 2021
560.30
564.92
552.24
563.98
4,609,300
+6.25(+1.12%)
Dec 21, 2021
550.91
559.89
538.05
557.73
4,106,761
+7.96(+1.45%)
Dec 20, 2021
545.61
557.27
543.50
549.77
3,438,980
-6.87(-1.23%)
Dec 17, 2021
566.09
566.99
545.13
556.64
8,014,024
-9.45(-1.67%)
Dec 16, 2021
578.40
591.58
556.15
566.09
10,953,666
-64.24(-10.19%)
Dec 15, 2021
615.96
631.25
604.62
630.33
4,282,380
+15.47(+2.52%)
Dec 14, 2021
635.36
636.00
599.23
614.86
5,931,149
-43.44(-6.60%)
Dec 13, 2021
652.77
675.21
650.98
658.30
3,796,390
+3.85(+0.59%)
Dec 10, 2021
638.13
654.97
635.10
654.45
2,872,975
+21.88(+3.46%)
Dec 09, 2021
650.92
655.72
630.88
632.57
2,550,183
-20.53(-3.14%)
Dec 08, 2021
647.30
654.65
641.61
653.10
2,415,771
+3.14(+0.48%)
Dec 07, 2021
644.19
655.22
640.05
649.96
3,940,239
+27.92(+4.49%)
Dec 06, 2021
617.47
625.90
605.73
622.04
3,169,953
+5.51(+0.89%)
Dec 03, 2021
658.10
662.09
604.30
616.53
6,776,841
-55.35(-8.24%)
Dec 02, 2021
655.95
674.85
653.62
671.88
2,673,767
+14.47(+2.20%)
Dec 01, 2021
676.00
678.78
656.28
657.41
2,831,798
-12.44(-1.86%)
Nov 30, 2021
687.22
694.89
667.83
669.85
4,702,405
-17.64(-2.57%)
Nov 29, 2021
668.00
691.36
666.72
687.49
2,727,748
+17.62(+2.63%)
Nov 26, 2021
670.25
684.00
659.68
669.87
2,203,960
+1.55(+0.23%)
Nov 24, 2021
655.83
668.87
647.14
668.32
2,426,821
+3.16(+0.48%)
Nov 23, 2021
662.70
667.57
656.50
665.16
2,502,805
-8.41(-1.25%)
Nov 22, 2021
696.28
699.54
672.66
673.57
2,284,786
-14.80(-2.15%)
Nov 19, 2021
681.26
699.50
678.91
688.37
3,093,812
+17.41(+2.59%)
Nov 18, 2021
670.62
671.61
669.72
670.96
1,493,960
+0.29(+0.04%)
Nov 17, 2021
671.76
672.74
662.84
670.67
1,218,434
-0.36(-0.05%)
Nov 16, 2021
659.14
673.75
658.99
671.03
1,384,265
+11.30(+1.71%)
Nov 15, 2021
658.37
663.66
655.19
659.73
1,076,913
+2.13(+0.32%)
Nov 12, 2021
649.01
658.47
647.16
657.60
1,286,806
+14.43(+2.24%)
Nov 11, 2021
649.61
652.57
642.10
643.17
1,271,062
-4.33(-0.67%)
Nov 10, 2021
663.20
647.50
2,037,363
-20.42(-3.06%)
Nov 09, 2021
667.69
669.66
663.00
667.92
1,127,302
+1.90(+0.29%)
Nov 08, 2021
666.56
668.25
661.40
666.02
1,497,219
+3.30(+0.50%)
Nov 05, 2021
676.74
677.76
661.11
662.72
2,517,646
-11.36(-1.69%)
Nov 04, 2021
659.44
676.08
657.75
674.08
2,480,002
+18.90(+2.88%)
Nov 03, 2021
645.52
656.50
640.00
655.18
1,970,131
+14.78(+2.31%)
Nov 02, 2021
641.12
647.74
639.23
640.40
1,769,225
+0.20(+0.03%)
Nov 01, 2021
651.05
650.36
634.78
640.20
2,214,567
-10.16(-1.56%)
Oct 29, 2021
637.77
651.31
637.00
650.36
1,927,887
+11.08(+1.73%)
Oct 28, 2021
638.00
633.27
639.28
2,084,337
-0.80(-0.12%)
Oct 27, 2021
644.48
648.80
639.81
640.08
1,630,007
-2.42(-0.38%)
Oct 26, 2021
650.91
642.10
642.50
2,154,479
-4.47(-0.69%)
Oct 25, 2021
644.47
649.62
639.07
646.97
1,629,289
+3.39(+0.53%)
Oct 22, 2021
640.43
644.43
634.45
643.58
1,786,582
+4.92(+0.77%)
Oct 21, 2021
632.00
639.17
629.26
638.66
1,585,858
+6.29(+0.99%)
Oct 20, 2021
639.28
641.29
630.17
632.37
1,496,764
-3.70(-0.58%)
Oct 19, 2021
625.26
639.39
625.26
636.07
2,469,689
+13.24(+2.13%)
Oct 18, 2021
610.65
623.47
607.57
622.83
1,903,862
+12.74(+2.09%)
Oct 15, 2021
611.69
612.25
607.55
610.09
1,960,103
+2.58(+0.42%)
Oct 14, 2021
600.00
609.44
596.97
607.51
2,501,309
+16.39(+2.77%)
Oct 13, 2021
585.26
593.54
582.65
591.12
2,143,340
+10.43(+1.80%)
Oct 12, 2021
579.16
584.22
574.42
580.69
1,740,252
+7.62(+1.33%)
Oct 11, 2021
574.50
582.28
571.50
573.07
1,410,357
-3.79(-0.66%)
Oct 08, 2021
581.30
583.61
575.52
576.86
2,051,019
-2.10(-0.36%)
Oct 07, 2021
578.46
586.14
576.19
578.96
2,647,842
+8.65(+1.52%)
Oct 06, 2021
561.24
572.15
560.21
570.31
2,042,824
+3.61(+0.64%)
Oct 05, 2021
563.91
570.29
559.21
566.70
2,337,394
+8.12(+1.45%)
Oct 04, 2021
574.59
576.80
552.14
558.58
3,976,629
-18.89(-3.27%)
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
.