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 (%)
Feb 28, 2022	462.40	468.48	458.86	467.68	3,301,783	+2.14(+0.46%)
Feb 25, 2022	465.39	468.52	459.90	465.54	2,869,739	+1.72(+0.37%)
Feb 24, 2022	418.59	465.93	416.81	463.82	6,454,328	+34.37(+8.00%)
Feb 23, 2022	447.78	449.59	428.06	429.45	4,260,764	-8.95(-2.04%)
Feb 22, 2022	440.35	451.09	435.05	438.40	4,286,476	-4.16(-0.94%)
Feb 18, 2022				442.56	0	-15.15(-3.31%)
Feb 17, 2022	473.14	476.45	456.05	457.71	4,019,097	-19.99(-4.18%)
Feb 16, 2022	476.48	480.21	467.27	477.70	3,748,339	-1.80(-0.38%)
Feb 15, 2022	482.53	482.53	472.39	479.50	3,743,063	+5.49(+1.16%)
Feb 14, 2022	473.20	478.57	469.21	474.01	3,371,500	+0.04(+0.01%)
Feb 11, 2022	497.92	499.93	472.89	473.97	5,027,004	-21.05(-4.25%)
Feb 10, 2022	508.08	514.48	492.28	495.02	4,732,706	-26.73(-5.12%)
Feb 09, 2022	520.35	522.48	515.06	521.75	2,542,985	+10.44(+2.04%)
Feb 08, 2022	501.63	513.51	501.07	511.31	3,205,510	+4.21(+0.83%)
Feb 07, 2022	516.00	516.00	500.95	507.10	3,122,741	-6.44(-1.25%)
Feb 04, 2022	503.77	519.97	503.77	513.54	2,583,750	+2.71(+0.53%)
Feb 03, 2022	522.87		508.75	510.83	3,058,093	-22.26(-4.18%)
Feb 02, 2022	536.25	540.46	529.32	533.09	2,492,541	+0.29(+0.05%)

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.