Indicators

Adobe Systems (NQ: ADBE )

472.90 +6.01 (+1.29%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.