Skip to main content

Adobe Systems (NQ: ADBE )

447.56 -3.46 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 461.59 465.43 455.43 455.62 4,143,582 -4.44(-0.97%)
Mar 30, 2022 461.52 466.76 456.84 460.06 3,888,699 -6.27(-1.34%)
Mar 29, 2022 459.16 467.80 452.44 466.33 4,323,350 +16.32(+3.63%)
Mar 28, 2022 433.42 450.32 433.15 450.01 4,471,604 +18.39(+4.26%)
Mar 25, 2022 435.44 438.62 426.00 431.62 3,285,216 -0.52(-0.12%)
Mar 24, 2022 426.08 432.21 421.49 432.14 5,542,399 +9.24(+2.18%)
Mar 23, 2022 437.51 437.98 416.47 422.90 13,975,303 -43.55(-9.34%)
Mar 22, 2022 453.50 471.98 450.69 466.45 5,367,156 +12.86(+2.84%)
Mar 21, 2022 451.42 459.58 445.95 453.59 3,703,422 +0.26(+0.06%)
Mar 18, 2022 439.20 453.74 435.79 453.33 5,898,151 +8.97(+2.02%)
Mar 17, 2022 441.26 446.82 436.51 444.36 3,556,667 +2.00(+0.45%)
Mar 16, 2022 431.74 442.52 424.35 442.36 4,143,244 +20.70(+4.91%)
Mar 15, 2022 415.97 422.96 413.17 421.66 3,201,403 +10.16(+2.47%)
Mar 14, 2022 413.36 422.38 407.94 411.50 3,731,497 -4.88(-1.17%)
Mar 11, 2022 439.66 440.61 415.43 416.38 4,434,514 -22.57(-5.14%)
Mar 10, 2022 444.68 433.01 438.95 2,721,490 -11.92(-2.64%)
Mar 09, 2022 443.80 453.11 438.93 450.87 2,905,055 +19.34(+4.48%)
Mar 08, 2022 432.51 443.80 421.36 431.53 3,729,496 -6.44(-1.47%)
Mar 07, 2022 456.22 457.68 437.18 437.97 3,673,574 -14.16(-3.13%)
Mar 04, 2022 455.49 463.52 447.00 452.13 2,752,177 -6.95(-1.51%)
Mar 03, 2022 475.83 476.05 455.44 459.08 2,903,149 -12.10(-2.57%)
Mar 02, 2022 471.94 477.49 466.04 471.18 2,947,582 +4.50(+0.96%)
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.