Adobe Systems (NQ: ADBE )

478.08 -8.60 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 508.12 505.61 500.26 504.60 3,897,194 +0.20(+0.04%)
Mar 27, 2024 515.47 516.86 499.70 504.40 4,228,198 -3.20(-0.63%)
Mar 26, 2024 508.06 512.79 503.59 507.60 2,811,507 +0.37(+0.07%)
Mar 25, 2024 496.79 510.63 496.69 507.23 4,276,698 +7.71(+1.54%)
Mar 22, 2024 509.07 511.59 496.67 499.52 5,413,696 -11.73(-2.29%)
Mar 21, 2024 517.60 519.73 506.20 511.25 5,214,945 -7.89(-1.52%)
Mar 20, 2024 523.29 523.87 512.50 519.14 4,235,978 -2.05(-0.39%)
Mar 19, 2024 509.89 522.64 508.99 521.19 7,081,909 +7.33(+1.43%)
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%)
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.