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
)
469.39
+6.56 (+1.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2022
461.59
465.43
455.43
455.62
4,143,582
-4.44(-0.97%)
Mar 30, 2022
461.52
466.76
456.84
460.06
3,888,699
-6.27(-1.34%)
Mar 29, 2022
459.16
467.80
452.44
466.33
4,323,350
+16.32(+3.63%)
Mar 28, 2022
433.42
450.32
433.15
450.01
4,471,604
+18.39(+4.26%)
Mar 25, 2022
435.44
438.62
426.00
431.62
3,285,216
-0.52(-0.12%)
Mar 24, 2022
426.08
432.21
421.49
432.14
5,542,400
+9.24(+2.18%)
Mar 23, 2022
437.51
437.98
416.47
422.90
13,975,303
-43.55(-9.34%)
Mar 22, 2022
453.50
471.98
450.69
466.45
5,367,156
+12.86(+2.84%)
Mar 21, 2022
451.42
459.58
445.95
453.59
3,703,422
+0.26(+0.06%)
Mar 18, 2022
439.20
453.74
435.79
453.33
5,898,151
+8.97(+2.02%)
Mar 17, 2022
441.26
446.82
436.51
444.36
3,556,667
+2.00(+0.45%)
Mar 16, 2022
431.74
442.52
424.35
442.36
4,143,244
+20.70(+4.91%)
Mar 15, 2022
415.97
422.96
413.17
421.66
3,201,403
+10.16(+2.47%)
Mar 14, 2022
413.36
422.38
407.94
411.50
3,731,497
-4.88(-1.17%)
Mar 11, 2022
439.66
440.61
415.43
416.38
4,434,514
-22.57(-5.14%)
Mar 10, 2022
444.68
433.01
438.95
2,721,543
-11.92(-2.64%)
Mar 09, 2022
443.80
453.11
438.93
450.87
2,905,055
+19.34(+4.48%)
Mar 08, 2022
432.51
443.80
421.36
431.53
3,729,496
-6.44(-1.47%)
Mar 07, 2022
456.22
457.68
437.18
437.97
3,673,574
-14.16(-3.13%)
Mar 04, 2022
455.49
463.52
447.00
452.13
2,752,177
-6.95(-1.51%)
Mar 03, 2022
475.83
476.05
455.44
459.08
2,903,149
-12.10(-2.57%)
Mar 02, 2022
471.94
477.49
466.04
471.18
2,947,582
+4.50(+0.96%)
Mar 01, 2022
468.00
479.21
462.92
466.68
3,351,785
-1.00(-0.21%)
Feb 28, 2022
462.40
468.48
458.86
467.68
3,301,783
+2.14(+0.46%)
Feb 25, 2022
465.39
468.52
459.90
465.54
2,869,739
+1.72(+0.37%)
Feb 24, 2022
418.59
465.93
416.81
463.82
6,454,328
+34.37(+8.00%)
Feb 23, 2022
447.78
449.59
428.06
429.45
4,260,764
-8.95(-2.04%)
Feb 22, 2022
440.35
451.09
435.05
438.40
4,286,476
-4.16(-0.94%)
Feb 18, 2022
442.56
0
-15.15(-3.31%)
Feb 17, 2022
473.14
476.45
456.05
457.71
4,019,097
-19.99(-4.18%)
Feb 16, 2022
476.48
480.21
467.27
477.70
3,748,339
-1.80(-0.38%)
Feb 15, 2022
482.53
482.53
472.39
479.50
3,743,063
+5.49(+1.16%)
Feb 14, 2022
473.20
478.57
469.21
474.01
3,371,500
+0.04(+0.01%)
Feb 11, 2022
497.92
499.93
472.89
473.97
5,027,004
-21.05(-4.25%)
Feb 10, 2022
508.08
514.48
492.28
495.02
4,732,706
-26.73(-5.12%)
Feb 09, 2022
520.35
522.48
515.06
521.75
2,542,985
+10.44(+2.04%)
Feb 08, 2022
501.63
513.51
501.07
511.31
3,205,510
+4.21(+0.83%)
Feb 07, 2022
516.00
516.00
500.95
507.10
3,122,741
-6.44(-1.25%)
Feb 04, 2022
503.77
519.97
503.77
513.54
2,583,750
+2.71(+0.53%)
Feb 03, 2022
522.87
508.75
510.83
3,058,093
-22.26(-4.18%)
Feb 02, 2022
536.25
540.46
529.32
533.09
2,492,541
+0.29(+0.05%)
Feb 01, 2022
536.00
538.77
527.72
532.80
2,305,336
-1.50(-0.28%)
Jan 31, 2022
518.98
534.94
534.30
3,991,715
+16.14(+3.11%)
Jan 28, 2022
494.09
519.00
480.62
518.16
4,341,344
+25.11(+5.09%)
Jan 27, 2022
508.94
513.23
485.62
493.05
5,865,677
-7.76(-1.55%)
Jan 26, 2022
514.00
520.49
494.22
500.81
4,447,648
-1.91(-0.38%)
Jan 25, 2022
505.51
514.26
500.01
502.72
4,044,988
-16.94(-3.26%)
Jan 24, 2022
491.07
520.43
483.31
519.66
7,538,166
+19.75(+3.95%)
Jan 21, 2022
508.50
513.86
499.27
499.91
4,276,096
-10.94(-2.14%)
Jan 20, 2022
522.38
532.02
509.64
510.85
3,204,874
-5.73(-1.11%)
Jan 19, 2022
516.48
528.92
515.30
516.58
3,082,830
+3.24(+0.63%)
Jan 18, 2022
510.39
519.39
504.98
513.34
3,461,107
-7.26(-1.39%)
Jan 14, 2022
520.60
0
+3.70(+0.72%)
Jan 13, 2022
532.22
535.26
516.32
516.90
3,404,094
-15.47(-2.91%)
Jan 12, 2022
533.09
541.59
529.28
532.37
2,900,512
+2.48(+0.47%)
Jan 11, 2022
525.55
535.18
520.98
529.89
3,422,376
+4.06(+0.77%)
Jan 10, 2022
500.00
526.58
497.01
525.83
5,427,885
+15.13(+2.96%)
Jan 07, 2022
513.66
520.42
504.00
510.70
3,605,422
-3.42(-0.67%)
Jan 06, 2022
510.00
526.31
508.20
514.12
3,911,464
-0.31(-0.06%)
Jan 05, 2022
535.00
538.75
514.00
514.43
7,390,091
-39.57(-7.14%)
Jan 04, 2022
563.90
564.30
541.31
554.00
4,338,676
-10.37(-1.84%)
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
.