Indicators

Adobe Systems (NQ: ADBE )

477.56 +4.12 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	541.87	552.94	541.87	546.17	4,062,002	+17.30(+3.27%)
Jul 28, 2023	515.43	530.32	514.63	528.87	2,810,248	+14.90(+2.90%)
Jul 27, 2023	523.16	527.90	511.24	513.97	2,476,894	-0.58(-0.11%)
Jul 26, 2023	520.49	521.10	510.44	514.55	2,918,195	-10.79(-2.05%)
Jul 25, 2023	519.42	526.88	517.92	525.34	2,471,771	+1.48(+0.28%)
Jul 24, 2023	520.00	524.84	514.86	523.86	2,260,904	+3.63(+0.70%)
Jul 21, 2023	521.75	529.68	519.28	520.23	8,225,914	+3.35(+0.65%)
Jul 20, 2023	522.03	528.31	514.09	516.88	3,263,637	-10.29(-1.95%)
Jul 19, 2023	534.48	539.00	526.06	527.17	3,381,886	-5.06(-0.95%)
Jul 18, 2023	519.64	535.13	517.38	532.23	4,093,813	+10.23(+1.96%)
Jul 17, 2023	513.00	522.69	512.38	522.00	2,645,718	+7.17(+1.39%)
Jul 14, 2023	517.34	523.78	512.67	514.83	2,303,712	-2.45(-0.47%)
Jul 13, 2023	509.62	519.41	509.50	517.28	3,048,931	+9.92(+1.96%)
Jul 12, 2023	509.40	510.79	500.01	507.36	3,078,755	+2.62(+0.52%)
Jul 11, 2023	497.28	506.03	491.76	504.74	2,843,753	+8.39(+1.69%)
Jul 10, 2023	485.27	499.20	485.11	496.35	3,359,934	+11.08(+2.28%)
Jul 07, 2023	481.98	490.42	479.86	485.27	2,325,040	+3.98(+0.83%)
Jul 06, 2023	479.99	482.50	475.00	481.29	2,101,080	-5.97(-1.23%)
Jul 05, 2023	480.99	489.41	479.73	487.26	2,190,193	+2.05(+0.42%)

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.