Skip to main content

Adobe Systems (NQ: ADBE )

505.58 +1.18 (+0.23%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 619.03 622.80 617.29 621.63 1,403,651 -0.07(-0.01%)
Jul 29, 2021 617.04 625.67 617.04 621.70 1,068,453 +0.78(+0.13%)
Jul 28, 2021 620.99 626.00 617.57 620.92 1,468,019 +2.64(+0.43%)
Jul 27, 2021 621.00 623.92 610.64 618.28 1,539,898 -2.52(-0.41%)
Jul 26, 2021 624.18 625.87 619.73 620.80 1,389,881 -5.07(-0.81%)
Jul 23, 2021 625.76 631.64 622.00 625.87 2,030,395 +2.19(+0.35%)
Jul 22, 2021 614.58 623.95 614.58 623.68 1,477,284 +11.42(+1.87%)
Jul 21, 2021 605.72 612.58 603.32 612.26 1,401,614 +3.54(+0.58%)
Jul 20, 2021 605.39 612.75 598.48 608.72 1,675,787 +6.67(+1.11%)
Jul 19, 2021 602.55 610.69 598.14 602.05 2,045,892 -4.05(-0.67%)
Jul 16, 2021 608.71 611.62 603.66 606.10 1,249,738 -0.07(-0.01%)
Jul 15, 2021 608.40 609.95 602.65 606.17 1,618,209 -2.66(-0.44%)
Jul 14, 2021 608.14 611.30 604.01 608.83 1,376,941 +3.82(+0.63%)
Jul 13, 2021 600.56 609.33 598.42 605.01 1,435,600 +5.10(+0.85%)
Jul 12, 2021 606.00 607.42 596.50 599.91 1,696,224 -4.59(-0.76%)
Jul 09, 2021 601.43 605.00 597.44 604.50 2,145,199 -1.45(-0.24%)
Jul 08, 2021 595.64 607.30 593.33 605.95 1,846,436 +0.18(+0.03%)
Jul 07, 2021 600.00 607.66 597.40 605.77 2,021,224 +8.87(+1.49%)
Jul 06, 2021 595.87 600.66 592.48 596.90 1,657,404 +3.83(+0.65%)
Jul 02, 2021 588.67 594.08 587.96 593.07 1,744,955 +8.34(+1.43%)
Jul 01, 2021 583.33 587.78 581.35 584.73 1,646,141 -0.91(-0.16%)
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%)
Jun 01, 2021 504.54 506.00 492.31 495.91 2,188,336 -8.67(-1.72%)
May 28, 2021 506.08 511.37 504.19 504.58 1,924,999 +6.30(+1.26%)
May 27, 2021 505.00 505.00 497.45 498.28 2,956,060 -8.70(-1.72%)
May 26, 2021 506.27 509.50 504.63 506.98 1,695,715 +1.90(+0.38%)
May 25, 2021 499.02 505.60 498.87 505.08 2,322,226 +7.25(+1.46%)
May 24, 2021 494.64 499.99 492.01 497.83 1,847,045 +9.76(+2.00%)
May 21, 2021 494.19 496.23 487.13 488.07 1,568,143 -3.60(-0.73%)
May 20, 2021 483.68 495.36 482.61 491.67 1,991,138 +11.20(+2.33%)
May 19, 2021 473.06 480.87 472.00 480.47 2,047,525 -0.15(-0.03%)
May 18, 2021 484.63 488.32 480.46 480.62 1,395,236 -2.12(-0.44%)
May 17, 2021 487.03 487.87 478.11 482.74 1,580,731 -3.82(-0.79%)
May 14, 2021 481.63 488.33 478.69 486.56 1,857,198 +12.40(+2.62%)
May 13, 2021 478.01 480.46 471.76 474.16 1,996,486 +2.07(+0.44%)
May 12, 2021 477.19 480.99 469.57 472.09 2,399,635 -13.10(-2.70%)
May 11, 2021 471.03 486.91 468.50 485.19 2,293,819 +5.82(+1.21%)
May 10, 2021 487.54 489.04 478.62 479.37 1,970,886 -9.36(-1.92%)
May 07, 2021 496.00 499.15 485.78 488.73 1,632,407 +5.12(+1.06%)
May 06, 2021 485.67 485.67 475.92 483.61 2,537,157 -3.08(-0.63%)
May 05, 2021 495.69 498.62 484.44 486.69 1,874,912 -4.01(-0.82%)
May 04, 2021 499.47 499.47 484.83 490.70 2,528,727 -12.76(-2.53%)
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.