Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

438.93 +12.36 (+2.90%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 10, 2022 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:
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 7,538,167 +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 4,338,670 -10.37(-1.84%)
Jan 03, 2022 566.65 575.68 553.27 564.37 2,862,718 -2.69(-0.47%)
Dec 31, 2021 570.00 570.17 565.07 567.06 1,581,578 -3.47(-0.61%)
Dec 30, 2021 570.57 578.99 566.04 570.53 1,563,881 +1.24(+0.22%)
Dec 29, 2021 573.33 576.96 562.78 569.29 2,497,987 -0.07(-0.01%)
Dec 28, 2021 582.84 582.88 568.35 569.36 2,107,785 -8.32(-1.44%)
Dec 27, 2021 575.04 580.88 572.09 577.68 1,980,072 +8.06(+1.41%)
Dec 23, 2021 568.96 572.55 566.16 569.62 2,147,722 +5.64(+1.00%)
Dec 22, 2021 560.30 564.92 552.24 563.98 4,609,300 +6.25(+1.12%)
Dec 21, 2021 550.91 559.89 538.05 557.73 4,106,761 +7.96(+1.45%)
Dec 20, 2021 545.61 557.27 543.50 549.77 3,439,020 -6.87(-1.23%)
Dec 17, 2021 566.09 566.99 545.13 556.64 8,014,024 -9.45(-1.67%)
Dec 16, 2021 578.40 591.58 556.15 566.09 10,953,664 -64.24(-10.19%)
Dec 15, 2021 615.96 631.25 604.62 630.33 4,282,380 +15.47(+2.52%)
Dec 14, 2021 635.36 636.00 599.10 614.86 5,932,537 -43.44(-6.60%)
Dec 13, 2021 652.77 675.21 650.98 658.30 3,796,390 +3.85(+0.59%)
Dec 10, 2021 638.13 654.97 635.10 654.45 2,872,975 +21.88(+3.46%)
Dec 09, 2021 650.92 655.72 630.88 632.57 2,550,183 -20.53(-3.14%)
Dec 08, 2021 647.30 654.65 641.61 653.10 2,415,771 +3.14(+0.48%)
Dec 07, 2021 644.19 655.22 640.05 649.96 3,940,239 +27.92(+4.49%)
Dec 06, 2021 617.47 625.90 605.73 622.04 3,169,953 +5.51(+0.89%)
Dec 03, 2021 658.10 662.09 604.30 616.53 6,776,841 -55.35(-8.24%)
Dec 02, 2021 655.95 674.85 653.62 671.88 2,673,767 +14.47(+2.20%)
Dec 01, 2021 676.00 678.78 656.28 657.41 2,831,798 -12.44(-1.86%)
Nov 30, 2021 687.22 694.89 667.83 669.85 4,702,405 -17.64(-2.57%)
Nov 29, 2021 668.00 691.36 666.72 687.49 2,727,564 +17.62(+2.63%)
Nov 26, 2021 670.25 684.00 659.68 669.87 2,203,960 +1.55(+0.23%)
Nov 24, 2021 655.83 668.87 647.14 668.32 2,426,821 +3.16(+0.48%)
Nov 23, 2021 662.70 667.57 656.50 665.16 2,502,805 -8.41(-1.25%)
Nov 22, 2021 696.28 699.54 672.66 673.57 2,284,786 -14.80(-2.15%)
Nov 19, 2021 681.26 699.50 678.91 688.37 3,093,812 +17.41(+2.59%)
Nov 18, 2021 670.62 671.61 669.72 670.96 1,493,960 +0.27(+0.04%)
Nov 17, 2021 671.76 672.74 662.84 670.69 1,218,434 -0.34(-0.05%)
Nov 16, 2021 659.14 673.75 658.99 671.03 1,384,265 +11.30(+1.71%)
Nov 15, 2021 658.37 663.66 655.19 659.73 1,076,962 +2.13(+0.32%)
Nov 12, 2021 649.01 658.47 647.16 657.60 1,286,806 +14.43(+2.24%)
Nov 11, 2021 649.61 652.57 642.10 643.17 1,271,062 -4.33(-0.67%)
Nov 10, 2021 663.20 647.50 2,037,363 -20.42(-3.06%)
Nov 09, 2021 667.69 669.66 663.00 667.92 1,127,302 +1.90(+0.29%)
Nov 08, 2021 666.56 668.25 661.40 666.02 1,497,219 +3.30(+0.50%)
Nov 05, 2021 676.74 677.76 661.11 662.72 2,517,646 -11.36(-1.69%)
Nov 04, 2021 659.44 676.08 657.75 674.08 2,480,002 +18.90(+2.88%)
Nov 03, 2021 645.52 656.50 640.00 655.18 1,970,131 +14.78(+2.31%)
Nov 02, 2021 641.12 647.74 639.23 640.40 1,769,225 +0.20(+0.03%)
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.