Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	590.75	592.24	585.00	585.64	1,703,385	-5.11(-0.87%)
Jun 29, 2021	586.78	591.34	583.90	590.75	1,204,570	+2.15(+0.37%)
Jun 28, 2021	582.71	589.41	581.00	588.60	1,713,886	+8.94(+1.54%)
Jun 25, 2021	578.64	582.00	577.05	579.66	2,133,465	+1.40(+0.24%)
Jun 24, 2021	575.90	580.97	574.96	578.26	1,834,905	+4.03(+0.70%)
Jun 23, 2021	577.99	579.73	570.71	574.23	1,616,774	-1.51(-0.26%)
Jun 22, 2021	568.51	576.31	567.00	575.74	2,370,671	+8.39(+1.48%)
Jun 21, 2021	565.99	570.19	560.35	567.35	2,625,090	+1.76(+0.31%)
Jun 18, 2021	569.96	570.00	556.39	565.59	6,762,031	+14.23(+2.58%)
Jun 17, 2021	539.99	552.72	538.75	551.36	3,559,342	+8.03(+1.48%)
Jun 16, 2021	548.46	553.99	535.72	543.33	2,841,690	-5.13(-0.94%)
Jun 15, 2021	554.99	555.00	547.23	548.46	2,424,404	-8.49(-1.52%)
Jun 14, 2021	545.04	561.36	543.25	556.95	3,537,734	+15.69(+2.90%)
Jun 11, 2021	529.75	541.85	529.75	541.26	2,871,289	+5.74(+1.07%)
Jun 10, 2021	513.99	536.41	513.01	535.52	3,150,682	+20.84(+4.05%)
Jun 09, 2021	513.99	518.32	512.48	514.68	1,702,409	+5.48(+1.08%)
Jun 08, 2021	511.15	516.29	508.07	509.20	1,747,475	-0.27(-0.05%)
Jun 07, 2021	504.99	509.78	502.00	509.47	1,768,663	+4.97(+0.99%)
Jun 04, 2021	498.73	506.50	497.72	504.50	1,644,301	+11.36(+2.30%)
Jun 03, 2021	492.40	496.75	487.34	493.14	1,539,125	-2.63(-0.53%)
Jun 02, 2021	495.18	501.82	493.09	495.77	1,761,468	-0.14(-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.

Adobe Systems (NQ: ADBE )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Adobe Systems (NQ: ADBE )

Historical Prices

Sections

Services

Daily Times Leader