Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

469.15 -7.97 (-1.67%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 378.53 381.14 372.50 373.44 3,193,311 -1.63(-0.43%)
Aug 30, 2022 379.92 380.66 371.06 375.07 1,834,503 -0.19(-0.05%)
Aug 29, 2022 380.09 382.86 374.82 375.26 2,410,729 -5.76(-1.51%)
Aug 26, 2022 403.99 405.54 380.50 381.02 3,600,175 -22.91(-5.67%)
Aug 25, 2022 405.79 406.67 392.92 403.93 3,062,174 -1.72(-0.42%)
Aug 24, 2022 410.68 413.24 405.33 405.65 1,883,715 -4.76(-1.16%)
Aug 23, 2022 410.37 415.70 409.20 410.41 1,392,248 -1.01(-0.25%)
Aug 22, 2022 419.41 419.79 410.08 411.42 2,074,510 -13.63(-3.21%)
Aug 19, 2022 431.58 432.50 424.62 425.06 2,007,722 -13.97(-3.18%)
Aug 18, 2022 438.61 441.39 437.01 439.03 1,402,357 +1.21(+0.28%)
Aug 17, 2022 440.87 442.99 436.11 437.82 1,893,912 -9.74(-2.18%)
Aug 16, 2022 446.12 450.09 440.10 447.56 2,139,050 -3.46(-0.77%)
Aug 15, 2022 445.07 451.15 442.14 451.02 2,503,239 +5.35(+1.20%)
Aug 12, 2022 439.61 446.00 436.58 445.67 2,150,845 +10.78(+2.48%)
Aug 11, 2022 445.26 445.61 434.40 434.89 1,756,648 -3.51(-0.80%)
Aug 10, 2022 441.42 443.22 436.20 438.40 2,634,474 +11.83(+2.77%)
Aug 09, 2022 434.34 434.59 424.62 426.57 1,977,237 -7.77(-1.79%)
Aug 08, 2022 435.00 440.30 432.48 434.34 2,202,224 +0.91(+0.21%)
Aug 05, 2022 423.00 434.54 421.00 433.43 2,481,397 +2.84(+0.66%)
Aug 04, 2022 425.45 431.15 419.63 430.59 2,745,577 +6.05(+1.43%)
Aug 03, 2022 412.81 426.04 412.02 424.54 2,492,975 +14.58(+3.56%)
Aug 02, 2022 405.34 412.42 402.25 409.96 2,165,245 -1.13(-0.27%)
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.