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
)
477.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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, 2021
469.70
482.41
468.70
475.37
3,155,763
+9.91(+2.13%)
Mar 30, 2021
462.58
469.09
461.50
465.46
2,436,518
-3.86(-0.82%)
Mar 29, 2021
469.03
472.00
462.50
469.32
3,142,000
+0.23(+0.05%)
Mar 26, 2021
450.25
469.77
449.05
469.09
3,615,800
+18.10(+4.01%)
Mar 25, 2021
448.33
456.87
445.41
450.99
3,201,427
-0.52(-0.12%)
Mar 24, 2021
464.76
465.61
448.34
451.51
5,213,228
-8.69(-1.89%)
Mar 23, 2021
457.35
466.88
456.41
460.20
5,310,097
+7.79(+1.72%)
Mar 22, 2021
444.86
457.82
444.86
452.41
2,943,532
+10.91(+2.47%)
Mar 19, 2021
439.18
444.50
438.14
441.50
3,923,800
+2.32(+0.53%)
Mar 18, 2021
443.16
446.86
438.50
439.18
2,932,483
-11.83(-2.62%)
Mar 17, 2021
445.44
453.94
441.02
451.01
2,502,661
+0.47(+0.10%)
Mar 16, 2021
452.01
457.41
449.67
450.54
2,618,442
+2.95(+0.66%)
Mar 15, 2021
444.40
447.79
437.77
447.59
2,508,567
+3.29(+0.74%)
Mar 12, 2021
443.45
445.89
438.60
444.30
2,183,000
-6.76(-1.50%)
Mar 11, 2021
448.14
454.07
447.31
451.06
2,761,769
+14.05(+3.22%)
Mar 10, 2021
445.52
448.46
436.82
437.01
2,746,254
-2.17(-0.49%)
Mar 09, 2021
437.84
442.75
436.00
439.18
3,923,974
+17.98(+4.27%)
Mar 08, 2021
439.76
440.99
420.78
421.20
3,883,507
-19.63(-4.45%)
Mar 05, 2021
444.88
444.95
423.71
440.83
4,614,900
+1.77(+0.40%)
Mar 04, 2021
446.45
457.53
437.63
439.06
4,482,613
-9.39(-2.09%)
Mar 03, 2021
463.22
464.68
448.09
448.45
2,803,966
-18.14(-3.89%)
Mar 02, 2021
473.03
473.80
463.46
466.59
2,210,355
-2.98(-0.63%)
Mar 01, 2021
465.68
470.50
462.65
469.57
2,358,563
+9.90(+2.15%)
Feb 26, 2021
462.80
467.32
456.01
459.67
3,154,800
+0.51(+0.11%)
Feb 25, 2021
471.24
476.31
456.01
459.16
3,249,460
-17.46(-3.66%)
Feb 24, 2021
463.49
477.35
460.29
476.62
3,389,750
+8.82(+1.89%)
Feb 23, 2021
460.03
471.44
450.12
467.80
4,163,075
+0.47(+0.10%)
Feb 22, 2021
470.48
472.10
466.66
467.33
2,509,119
-11.79(-2.46%)
Feb 19, 2021
487.16
488.65
476.10
479.12
2,720,700
-9.25(-1.89%)
Feb 18, 2021
486.32
489.80
480.00
488.37
1,803,218
-2.86(-0.58%)
Feb 17, 2021
495.41
495.55
485.51
491.23
2,113,082
-10.41(-2.08%)
Feb 16, 2021
500.00
506.51
497.60
501.64
1,845,923
+2.80(+0.56%)
Feb 12, 2021
495.16
499.36
491.76
498.84
1,450,600
+2.22(+0.45%)
Feb 11, 2021
494.53
497.00
491.08
496.62
1,609,148
+3.95(+0.80%)
Feb 10, 2021
499.17
499.99
490.27
492.67
1,763,546
-3.38(-0.68%)
Feb 09, 2021
495.00
497.95
492.01
496.05
1,569,934
+2.29(+0.46%)
Feb 08, 2021
494.26
497.86
489.21
493.76
1,726,756
+1.64(+0.33%)
Feb 05, 2021
490.92
495.10
488.00
492.12
1,675,100
+2.74(+0.56%)
Feb 04, 2021
484.22
489.88
481.92
489.38
2,004,034
+7.46(+1.55%)
Feb 03, 2021
487.09
488.85
479.17
481.92
2,145,333
-3.01(-0.62%)
Feb 02, 2021
473.65
487.37
472.55
484.93
3,019,798
+14.93(+3.18%)
Feb 01, 2021
462.28
474.80
459.82
470.00
2,554,344
+11.23(+2.45%)
Jan 29, 2021
462.17
465.00
455.11
458.77
3,061,100
-6.90(-1.48%)
Jan 28, 2021
459.07
475.02
459.07
465.67
2,999,102
+5.67(+1.23%)
Jan 27, 2021
471.08
473.67
455.07
460.00
3,581,750
-16.28(-3.42%)
Jan 26, 2021
473.73
477.22
467.76
476.28
2,355,286
+2.84(+0.60%)
Jan 25, 2021
474.51
477.70
463.98
473.44
2,696,984
+1.00(+0.21%)
Jan 22, 2021
472.50
476.35
470.61
472.44
2,534,200
+0.42(+0.09%)
Jan 21, 2021
470.26
474.69
466.10
472.02
2,768,682
+2.29(+0.49%)
Jan 20, 2021
462.73
472.39
458.77
469.73
3,857,836
+13.23(+2.90%)
Jan 19, 2021
461.17
461.59
453.34
456.50
4,412,616
-1.58(-0.34%)
Jan 15, 2021
462.50
467.88
457.49
458.08
3,200,300
-5.19(-1.12%)
Jan 14, 2021
472.41
473.55
462.20
463.27
3,507,342
-8.78(-1.86%)
Jan 13, 2021
472.00
477.85
469.30
472.05
2,104,869
+0.40(+0.08%)
Jan 12, 2021
474.41
475.00
464.00
471.65
2,964,513
-2.59(-0.55%)
Jan 11, 2021
481.99
482.59
471.30
474.24
2,382,437
-10.86(-2.24%)
Jan 08, 2021
480.00
485.54
477.21
485.10
2,266,100
+7.36(+1.54%)
Jan 07, 2021
471.00
479.64
468.25
477.74
2,897,652
+11.43(+2.45%)
Jan 06, 2021
474.10
475.87
466.00
466.31
4,154,334
-19.38(-3.99%)
Jan 05, 2021
485.88
486.08
479.20
485.69
2,009,280
+0.35(+0.07%)
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
.