Skip to main content

Adobe Systems (NQ: ADBE )

368.48 +2.42 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 468.00 479.21 462.92 466.68 3,351,785 -1.00(-0.21%)
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 482.53 472.39 479.50 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%)
Feb 01, 2022 536.00 538.77 527.72 532.80 2,305,336 -1.50(-0.28%)
Jan 31, 2022 518.98 534.94 534.30 3,991,715 +16.14(+3.11%)
Jan 28, 2022 494.09 519.00 480.62 518.16 4,341,344 +25.11(+5.09%)
Jan 27, 2022 508.94 513.23 485.62 493.05 5,865,677 -7.76(-1.55%)
Jan 26, 2022 514.00 520.49 494.22 500.81 4,447,648 -1.91(-0.38%)
Jan 25, 2022 505.51 514.26 500.01 502.72 4,044,988 -16.94(-3.26%)
Jan 24, 2022 491.07 520.43 483.31 519.66 7,538,166 +19.75(+3.95%)
Jan 21, 2022 508.50 513.86 499.27 499.91 4,276,096 -10.94(-2.14%)
Jan 20, 2022 522.38 532.02 509.64 510.85 3,204,874 -5.73(-1.11%)
Jan 19, 2022 516.48 528.92 515.30 516.58 3,082,830 +3.24(+0.63%)
Jan 18, 2022 510.39 519.39 504.98 513.34 3,461,107 -7.26(-1.39%)
Jan 14, 2022 520.60 0 +3.70(+0.72%)
Jan 13, 2022 532.22 535.26 516.32 516.90 3,404,094 -15.47(-2.91%)
Jan 12, 2022 533.09 541.59 529.28 532.37 2,900,512 +2.48(+0.47%)
Jan 11, 2022 525.55 535.18 520.98 529.89 3,422,376 +4.06(+0.77%)
Jan 10, 2022 500.00 526.58 497.01 525.83 5,427,885 +15.13(+2.96%)
Jan 07, 2022 513.66 520.42 504.00 510.70 3,605,422 -3.42(-0.67%)
Jan 06, 2022 510.00 526.31 508.20 514.12 3,911,464 -0.31(-0.06%)
Jan 05, 2022 535.00 538.75 514.00 514.43 7,390,091 -39.57(-7.14%)
Jan 04, 2022 563.90 564.30 541.31 554.00 4,338,670 -10.37(-1.84%)
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.