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 (%)
Aug 31, 2022
378.53
381.14
372.50
373.44
3,193,311
-1.63(-0.43%)
Aug 30, 2022
379.92
380.66
371.06
375.07
1,834,503
-0.19(-0.05%)
Aug 29, 2022
380.09
382.86
374.82
375.26
2,410,729
-5.76(-1.51%)
Aug 26, 2022
403.99
405.54
380.50
381.02
3,600,175
-22.91(-5.67%)
Aug 25, 2022
405.79
406.67
392.92
403.93
3,062,174
-1.72(-0.42%)
Aug 24, 2022
410.68
413.24
405.33
405.65
1,883,715
-4.76(-1.16%)
Aug 23, 2022
410.37
415.70
409.20
410.41
1,392,248
-1.01(-0.25%)
Aug 22, 2022
419.41
419.79
410.08
411.42
2,074,510
-13.63(-3.21%)
Aug 19, 2022
431.58
432.50
424.62
425.06
2,007,722
-13.97(-3.18%)
Aug 18, 2022
438.61
441.39
437.01
439.03
1,402,357
+1.21(+0.28%)
Aug 17, 2022
440.87
442.99
436.11
437.82
1,893,912
-9.74(-2.18%)
Aug 16, 2022
446.12
450.09
440.10
447.56
2,139,050
-3.46(-0.77%)
Aug 15, 2022
445.07
451.15
442.14
451.02
2,503,239
+5.35(+1.20%)
Aug 12, 2022
439.61
446.00
436.58
445.67
2,150,845
+10.78(+2.48%)
Aug 11, 2022
445.26
445.61
434.40
434.89
1,756,648
-3.51(-0.80%)
Aug 10, 2022
441.42
443.22
436.20
438.40
2,634,474
+11.83(+2.77%)
Aug 09, 2022
434.34
434.59
424.62
426.57
1,977,237
-7.77(-1.79%)
Aug 08, 2022
435.00
440.30
432.48
434.34
2,202,224
+0.91(+0.21%)
Aug 05, 2022
423.00
434.54
421.00
433.43
2,481,397
+2.84(+0.66%)
Aug 04, 2022
425.45
431.15
419.63
430.59
2,745,577
+6.05(+1.43%)
Aug 03, 2022
412.81
426.04
412.02
424.54
2,492,975
+14.58(+3.56%)
Aug 02, 2022
405.34
412.42
402.25
409.96
2,165,245
-1.13(-0.27%)
Aug 01, 2022
406.51
417.16
405.07
411.09
1,909,952
+0.97(+0.24%)
Jul 29, 2022
404.69
411.38
400.89
410.12
2,671,914
+6.62(+1.64%)
Jul 28, 2022
392.76
406.15
390.06
403.50
2,420,854
+10.97(+2.79%)
Jul 27, 2022
385.08
394.91
383.40
392.53
2,679,388
+13.27(+3.50%)
Jul 26, 2022
393.58
393.58
378.16
379.26
2,368,101
-12.70(-3.24%)
Jul 25, 2022
400.11
400.77
388.57
391.96
2,338,638
-9.94(-2.47%)
Jul 22, 2022
410.03
414.62
398.63
401.90
2,413,232
-7.01(-1.71%)
Jul 21, 2022
404.12
409.65
399.24
408.91
2,009,526
+7.42(+1.85%)
Jul 20, 2022
392.19
403.13
390.07
401.49
2,746,507
+13.66(+3.52%)
Jul 19, 2022
382.89
388.32
378.00
387.83
1,976,883
+12.60(+3.36%)
Jul 18, 2022
383.83
385.56
374.01
375.23
1,866,467
-4.63(-1.22%)
Jul 15, 2022
377.79
384.47
376.86
379.86
2,488,267
+6.90(+1.85%)
Jul 14, 2022
368.83
374.19
361.46
372.96
2,098,237
+1.02(+0.27%)
Jul 13, 2022
368.20
374.41
364.70
371.94
1,993,941
-3.60(-0.96%)
Jul 12, 2022
383.90
391.51
372.91
375.54
2,639,592
-8.62(-2.24%)
Jul 11, 2022
386.57
388.05
380.46
384.16
1,835,850
-5.28(-1.36%)
Jul 08, 2022
384.35
391.86
383.84
389.44
1,612,155
-1.45(-0.37%)
Jul 07, 2022
382.50
392.07
382.38
390.89
2,368,411
+8.06(+2.11%)
Jul 06, 2022
378.54
385.38
374.09
382.83
2,284,387
+6.34(+1.68%)
Jul 05, 2022
363.50
378.52
359.82
376.49
3,122,198
+8.01(+2.17%)
Jul 01, 2022
364.17
369.53
359.07
368.48
2,475,415
+2.42(+0.66%)
Jun 30, 2022
362.90
370.42
357.56
366.06
2,595,548
-2.44(-0.66%)
Jun 29, 2022
367.94
370.37
362.64
368.50
2,027,848
+2.87(+0.78%)
Jun 28, 2022
381.00
382.98
364.45
365.63
2,659,891
-15.44(-4.05%)
Jun 27, 2022
388.80
389.38
379.38
381.07
2,244,622
-6.65(-1.72%)
Jun 24, 2022
380.64
388.01
378.22
387.72
3,305,343
+11.08(+2.94%)
Jun 23, 2022
371.71
378.18
367.47
376.64
2,533,639
+11.31(+3.10%)
Jun 22, 2022
360.79
372.55
358.22
365.33
3,166,761
+2.34(+0.64%)
Jun 21, 2022
355.02
372.80
353.51
362.99
5,343,471
+2.20(+0.61%)
Jun 17, 2022
349.24
367.32
338.00
360.79
9,475,116
-4.29(-1.18%)
Jun 16, 2022
369.37
376.12
360.90
365.08
5,756,498
-11.84(-3.14%)
Jun 15, 2022
376.03
382.75
368.50
376.92
3,663,715
+6.10(+1.65%)
Jun 14, 2022
371.44
376.89
367.31
370.82
3,197,071
-0.83(-0.22%)
Jun 13, 2022
377.36
385.65
371.08
371.65
4,724,457
-22.19(-5.63%)
Jun 10, 2022
412.90
413.96
390.19
393.84
4,407,598
-32.58(-7.64%)
Jun 09, 2022
424.17
436.04
423.48
426.42
2,571,731
-2.42(-0.56%)
Jun 08, 2022
430.54
433.75
426.42
428.84
1,790,013
-4.58(-1.06%)
Jun 07, 2022
423.98
435.20
423.12
433.42
1,610,737
+3.96(+0.92%)
Jun 06, 2022
437.59
440.00
427.04
429.46
1,563,879
-0.30(-0.07%)
Jun 03, 2022
430.71
438.01
427.25
429.76
2,355,536
-11.52(-2.61%)
Jun 02, 2022
418.11
441.90
415.84
441.28
3,415,602
+23.12(+5.53%)
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
.