Skip to main content

Adobe Systems (NQ: ADBE )

399.09 +4.71 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 401.39 406.24 385.62 399.09 3,429,779 +4.71(+1.19%)
May 19, 2022 399.01 403.04 391.56 394.38 2,797,366 -3.50(-0.88%)
May 18, 2022 404.38 411.66 396.11 397.88 2,915,013 -11.77(-2.87%)
May 17, 2022 413.08 416.72 403.54 409.65 2,614,974 +6.79(+1.69%)
May 16, 2022 399.74 407.17 396.60 402.86 2,644,644 -2.59(-0.64%)
May 13, 2022 396.47 408.97 393.94 405.45 3,379,476 +16.96(+4.37%)
May 12, 2022 373.40 390.13 370.27 388.49 4,047,714 +9.16(+2.41%)
May 11, 2022 389.99 409.99 377.81 379.33 3,821,564 -13.70(-3.49%)
May 10, 2022 385.72 400.83 374.78 393.03 5,334,219 +16.12(+4.28%)
May 09, 2022 381.95 389.63 374.86 376.91 4,330,766 -14.10(-3.61%)
May 06, 2022 395.00 401.26 382.82 391.01 3,522,436 -9.50(-2.37%)
May 05, 2022 415.55 417.99 395.71 400.51 3,507,492 -22.84(-5.40%)
May 04, 2022 407.29 424.23 395.05 423.35 3,329,859 +15.77(+3.87%)
May 03, 2022 406.59 413.93 403.50 407.58 2,196,158 +0.29(+0.07%)
May 02, 2022 397.13 407.98 394.04 407.29 3,009,927 +11.34(+2.86%)
Apr 29, 2022 407.47 413.00 394.64 395.95 3,042,701 -14.58(-3.55%)
Apr 28, 2022 406.13 414.27 398.49 410.53 2,592,779 +12.63(+3.17%)
Apr 27, 2022 401.44 412.46 396.81 397.90 3,079,829 -1.22(-0.31%)
Apr 26, 2022 410.17 411.61 397.46 399.12 2,819,793 -14.83(-3.58%)
Apr 25, 2022 405.70 414.08 401.67 413.95 3,368,774 +5.28(+1.29%)
Apr 22, 2022 420.71 424.33 408.02 408.67 3,200,606 -8.81(-2.11%)
Apr 21, 2022 432.69 416.36 417.48 2,389,919 -10.63(-2.48%)
Apr 20, 2022 440.59 442.44 427.20 428.11 2,094,260 -8.29(-1.90%)
Apr 19, 2022 422.02 437.49 420.64 436.40 1,964,467 +10.93(+2.57%)
Apr 18, 2022 419.40 429.69 418.73 425.47 2,593,478 +5.03(+1.20%)
Apr 14, 2022 435.86 435.95 420.03 420.44 2,597,004 -11.23(-2.60%)
Apr 13, 2022 427.30 433.52 425.67 431.67 3,088,075 +4.90(+1.15%)
Apr 12, 2022 442.68 444.44 425.16 426.77 2,198,788 -7.67(-1.77%)
Apr 11, 2022 438.81 440.00 429.74 434.44 2,931,699 -10.90(-2.45%)
Apr 08, 2022 449.95 454.41 443.37 445.34 2,260,689 -7.38(-1.63%)
Apr 07, 2022 444.09 455.92 440.76 452.72 2,757,445 +8.39(+1.89%)
Apr 06, 2022 448.23 450.01 439.57 444.33 3,824,119 -14.25(-3.11%)
Apr 05, 2022 469.32 471.76 455.07 458.58 2,483,574 -10.23(-2.18%)
Apr 04, 2022 461.04 473.49 460.61 468.81 2,974,648 +10.62(+2.32%)
Apr 01, 2022 455.00 461.55 450.96 458.19 2,718,422 +2.57(+0.56%)
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.