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
)
493.59
+7.41 (+1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2023
323.37
325.73
320.97
323.95
2,713,768
+1.63(+0.51%)
Feb 27, 2023
322.02
325.10
320.70
322.32
3,500,150
+1.78(+0.56%)
Feb 24, 2023
328.12
329.76
318.60
320.54
8,444,544
-26.48(-7.63%)
Feb 23, 2023
350.44
353.80
343.93
347.02
3,119,691
-1.70(-0.49%)
Feb 22, 2023
346.69
353.17
344.45
348.72
2,827,051
+2.02(+0.58%)
Feb 21, 2023
350.78
353.25
345.69
346.70
3,002,144
-10.15(-2.84%)
Feb 17, 2023
359.31
359.61
352.12
356.85
2,985,941
-8.31(-2.28%)
Feb 16, 2023
366.04
373.49
363.55
365.16
2,915,611
-10.78(-2.87%)
Feb 15, 2023
375.60
381.67
374.84
375.94
2,088,195
-1.88(-0.50%)
Feb 14, 2023
375.00
380.56
369.96
377.82
2,479,345
+2.82(+0.75%)
Feb 13, 2023
373.41
376.31
371.03
375.00
1,876,260
+4.01(+1.08%)
Feb 10, 2023
371.63
374.52
367.08
370.99
1,846,426
-4.82(-1.28%)
Feb 09, 2023
384.97
386.51
374.02
375.81
2,264,878
-2.55(-0.67%)
Feb 08, 2023
382.49
387.28
375.70
378.36
2,667,756
-5.46(-1.42%)
Feb 07, 2023
373.43
384.94
372.76
383.82
2,478,504
+8.59(+2.29%)
Feb 06, 2023
376.21
379.29
373.39
375.23
2,369,604
-4.10(-1.08%)
Feb 03, 2023
384.29
386.71
377.92
379.33
2,695,429
-12.90(-3.29%)
Feb 02, 2023
393.28
402.49
388.88
392.23
4,018,275
+8.31(+2.16%)
Feb 01, 2023
370.01
386.72
366.80
383.92
3,357,775
+13.58(+3.67%)
Jan 31, 2023
364.71
370.70
364.01
370.34
2,571,120
+6.92(+1.90%)
Jan 30, 2023
365.90
368.70
362.83
363.42
2,663,170
-7.29(-1.97%)
Jan 27, 2023
363.49
373.42
362.85
370.71
2,615,633
+4.89(+1.34%)
Jan 26, 2023
362.76
367.43
360.72
365.82
2,349,243
+7.65(+2.14%)
Jan 25, 2023
355.67
359.73
350.57
358.17
2,238,879
-3.15(-0.87%)
Jan 24, 2023
364.10
364.45
358.00
361.32
2,456,881
-3.66(-1.00%)
Jan 23, 2023
358.28
365.87
356.85
364.98
3,187,089
+8.60(+2.41%)
Jan 20, 2023
343.27
357.42
342.76
356.38
3,149,371
+13.85(+4.04%)
Jan 19, 2023
340.56
346.73
340.01
342.53
2,466,325
+1.22(+0.36%)
Jan 18, 2023
345.01
349.24
338.40
341.31
2,079,808
-3.07(-0.89%)
Jan 17, 2023
344.38
350.79
341.97
344.38
2,512,965
+0.00(+0.00%)
Jan 13, 2023
340.25
344.65
335.50
344.38
2,582,133
-0.16(-0.05%)
Jan 12, 2023
344.17
346.44
337.37
344.54
2,128,252
+1.61(+0.47%)
Jan 11, 2023
337.39
343.19
333.47
342.93
2,342,926
+4.23(+1.25%)
Jan 10, 2023
337.65
344.63
336.80
338.70
1,669,882
-3.28(-0.96%)
Jan 09, 2023
338.90
349.45
338.42
341.98
3,133,315
+9.23(+2.77%)
Jan 06, 2023
332.28
334.88
322.44
332.75
2,216,580
+4.30(+1.31%)
Jan 05, 2023
337.53
337.55
328.16
328.45
2,081,138
-12.96(-3.80%)
Jan 04, 2023
342.89
345.63
336.73
341.41
2,185,521
+4.51(+1.34%)
Jan 03, 2023
340.16
345.82
331.92
336.90
2,228,288
+0.37(+0.11%)
Dec 30, 2022
333.00
336.64
331.64
336.53
1,740,882
-1.05(-0.31%)
Dec 29, 2022
330.75
339.50
329.76
337.58
1,792,047
+9.25(+2.82%)
Dec 28, 2022
335.06
338.50
327.19
328.33
1,671,170
-6.76(-2.02%)
Dec 27, 2022
338.00
338.16
332.46
335.09
1,465,472
-3.36(-0.99%)
Dec 23, 2022
335.00
338.92
333.29
338.45
1,629,782
+1.93(+0.57%)
Dec 22, 2022
336.01
339.88
330.94
336.52
2,320,243
-4.86(-1.42%)
Dec 21, 2022
340.29
345.29
336.44
341.38
2,582,279
+3.16(+0.93%)
Dec 20, 2022
327.00
342.50
325.52
338.22
3,872,667
+9.46(+2.88%)
Dec 19, 2022
338.00
340.74
326.30
328.76
4,084,573
-9.78(-2.89%)
Dec 16, 2022
345.00
354.47
337.24
338.54
11,943,315
+9.83(+2.99%)
Dec 15, 2022
332.76
334.50
324.59
328.71
5,447,432
-11.21(-3.30%)
Dec 14, 2022
343.89
345.95
335.00
339.92
3,235,382
-2.54(-0.74%)
Dec 13, 2022
353.63
355.67
338.79
342.46
3,428,167
+4.29(+1.27%)
Dec 12, 2022
334.76
338.27
332.65
338.17
2,912,406
+7.61(+2.30%)
Dec 09, 2022
331.50
334.69
328.50
330.56
1,969,161
-2.02(-0.61%)
Dec 08, 2022
325.71
336.20
324.35
332.58
2,063,886
+5.90(+1.81%)
Dec 07, 2022
327.53
331.00
325.49
326.68
2,056,441
-4.47(-1.35%)
Dec 06, 2022
334.09
334.22
327.39
331.15
2,182,218
-2.94(-0.88%)
Dec 05, 2022
337.80
340.51
330.83
334.09
2,542,052
-7.44(-2.18%)
Dec 02, 2022
337.20
343.53
334.22
341.53
2,741,993
-2.58(-0.75%)
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
.