Indicators

Adobe Systems (NQ: ADBE )

465.02 -8.16 (-1.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	438.94	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%)

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.