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
)
486.18
+9.61 (+2.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2021
580.64
586.20
573.24
575.64
2,743,805
-2.06(-0.36%)
Sep 29, 2021
585.45
586.55
576.07
577.70
2,723,583
-1.07(-0.18%)
Sep 28, 2021
596.31
596.31
578.33
578.77
5,108,043
-24.87(-4.12%)
Sep 27, 2021
615.80
616.66
602.73
603.64
4,151,972
-19.07(-3.06%)
Sep 24, 2021
628.00
629.03
618.22
622.71
2,809,022
-8.13(-1.29%)
Sep 23, 2021
632.29
633.82
627.02
630.84
2,988,290
+4.76(+0.76%)
Sep 22, 2021
624.79
628.94
615.06
626.08
5,686,439
-19.81(-3.07%)
Sep 21, 2021
646.88
650.95
640.30
645.89
2,443,074
+4.60(+0.72%)
Sep 20, 2021
646.03
653.93
633.05
641.29
2,636,378
-13.19(-2.02%)
Sep 17, 2021
663.21
665.00
652.04
654.48
3,553,219
-10.63(-1.60%)
Sep 16, 2021
657.53
666.47
654.71
665.11
2,044,991
+4.03(+0.61%)
Sep 15, 2021
652.32
663.31
650.98
661.08
2,008,511
+16.07(+2.49%)
Sep 14, 2021
646.00
649.58
642.46
645.01
2,150,145
-0.14(-0.02%)
Sep 13, 2021
663.04
663.60
640.24
645.15
2,242,424
-13.79(-2.09%)
Sep 10, 2021
666.18
668.87
658.20
658.94
1,207,336
-2.75(-0.42%)
Sep 09, 2021
664.84
667.46
659.93
661.69
1,110,165
-1.53(-0.23%)
Sep 08, 2021
660.15
664.08
657.10
663.22
1,367,968
+1.83(+0.28%)
Sep 07, 2021
667.35
668.87
656.55
661.39
1,382,309
-5.20(-0.78%)
Sep 03, 2021
664.43
673.88
664.29
666.59
1,641,621
+1.95(+0.29%)
Sep 02, 2021
669.82
669.85
661.67
664.64
1,402,797
-1.25(-0.19%)
Sep 01, 2021
664.51
668.96
662.00
665.89
1,261,168
+2.19(+0.33%)
Aug 31, 2021
667.90
667.90
660.46
663.70
1,877,632
-2.29(-0.34%)
Aug 30, 2021
659.78
667.67
659.78
665.99
1,347,437
+7.47(+1.13%)
Aug 27, 2021
652.52
662.61
651.86
658.52
1,142,619
+6.13(+0.94%)
Aug 26, 2021
653.59
657.91
649.35
652.39
1,619,325
-4.18(-0.64%)
Aug 25, 2021
658.61
661.06
651.64
656.57
1,047,943
-0.67(-0.10%)
Aug 24, 2021
659.14
660.00
653.40
657.24
866,475
+0.38(+0.06%)
Aug 23, 2021
645.87
658.50
645.52
656.86
1,681,210
+9.52(+1.47%)
Aug 20, 2021
639.84
652.00
634.53
647.34
1,434,000
+9.68(+1.52%)
Aug 19, 2021
624.88
642.55
623.63
637.66
1,693,822
+10.89(+1.74%)
Aug 18, 2021
632.80
637.14
626.05
626.77
1,386,436
-8.24(-1.30%)
Aug 17, 2021
636.55
637.00
630.22
635.01
1,346,422
-1.93(-0.30%)
Aug 16, 2021
637.03
638.02
628.19
636.94
1,105,463
-0.37(-0.06%)
Aug 13, 2021
634.49
638.43
632.35
637.31
932,829
+2.96(+0.47%)
Aug 12, 2021
626.00
636.64
624.04
634.35
1,163,691
+8.32(+1.33%)
Aug 11, 2021
623.76
627.42
621.65
626.03
1,328,478
+4.29(+0.69%)
Aug 10, 2021
630.48
633.30
620.60
621.74
1,539,667
-7.48(-1.19%)
Aug 09, 2021
634.98
634.98
626.92
629.22
1,119,109
-2.16(-0.34%)
Aug 06, 2021
629.27
631.84
625.17
631.38
1,127,980
-0.81(-0.13%)
Aug 05, 2021
626.99
632.47
623.00
632.19
1,158,204
+6.65(+1.06%)
Aug 04, 2021
622.47
627.08
617.62
625.54
1,306,859
+4.26(+0.69%)
Aug 03, 2021
620.23
624.70
614.00
621.28
1,067,375
+2.53(+0.41%)
Aug 02, 2021
625.87
627.60
612.93
618.75
1,467,028
-2.88(-0.46%)
Jul 30, 2021
619.03
622.80
617.29
621.63
1,403,651
-0.07(-0.01%)
Jul 29, 2021
617.04
625.67
617.04
621.70
1,068,453
+0.78(+0.13%)
Jul 28, 2021
620.99
626.00
617.57
620.92
1,468,019
+2.64(+0.43%)
Jul 27, 2021
621.00
623.92
610.64
618.28
1,539,898
-2.52(-0.41%)
Jul 26, 2021
624.18
625.87
619.73
620.80
1,389,881
-5.07(-0.81%)
Jul 23, 2021
625.76
631.64
622.00
625.87
2,030,395
+2.19(+0.35%)
Jul 22, 2021
614.58
623.95
614.58
623.68
1,477,284
+11.42(+1.87%)
Jul 21, 2021
605.72
612.58
603.32
612.26
1,401,614
+3.54(+0.58%)
Jul 20, 2021
605.39
612.75
598.48
608.72
1,675,787
+6.67(+1.11%)
Jul 19, 2021
602.55
610.69
598.14
602.05
2,045,892
-4.05(-0.67%)
Jul 16, 2021
608.71
611.62
603.66
606.10
1,249,738
-0.07(-0.01%)
Jul 15, 2021
608.40
609.95
602.65
606.17
1,618,209
-2.66(-0.44%)
Jul 14, 2021
608.14
611.30
604.01
608.83
1,376,941
+3.82(+0.63%)
Jul 13, 2021
600.56
609.33
598.42
605.01
1,435,600
+5.10(+0.85%)
Jul 12, 2021
606.00
607.42
596.50
599.91
1,696,224
-4.59(-0.76%)
Jul 09, 2021
601.43
605.00
597.44
604.50
2,145,199
-1.45(-0.24%)
Jul 08, 2021
595.64
607.30
593.33
605.95
1,846,436
+0.18(+0.03%)
Jul 07, 2021
600.00
607.66
597.40
605.77
2,021,224
+8.87(+1.49%)
Jul 06, 2021
595.87
600.66
592.48
596.90
1,657,404
+3.83(+0.65%)
Jul 02, 2021
588.67
594.08
587.96
593.07
1,744,955
+8.34(+1.43%)
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
.