Skip to main content

Adobe Systems (NQ: ADBE )

504.60 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 279.69 284.29 274.85 275.20 4,578,787 -3.05(-1.10%)
Sep 29, 2022 277.80 279.59 275.01 278.25 5,154,893 -3.15(-1.12%)
Sep 28, 2022 280.38 282.74 275.37 281.40 4,983,572 +3.83(+1.38%)
Sep 27, 2022 281.70 284.50 274.73 277.57 6,389,322 +0.61(+0.22%)
Sep 26, 2022 286.03 288.90 276.75 276.96 6,744,169 -7.60(-2.67%)
Sep 23, 2022 285.57 288.55 280.70 284.56 4,739,347 -2.50(-0.87%)
Sep 22, 2022 282.00 289.55 280.06 287.06 5,657,454 +0.76(+0.27%)
Sep 21, 2022 292.84 297.94 286.22 286.30 4,911,247 -4.76(-1.64%)
Sep 20, 2022 292.82 294.08 287.81 291.06 6,547,523 -5.00(-1.69%)
Sep 19, 2022 294.88 299.28 293.46 296.06 6,591,243 -3.44(-1.15%)
Sep 16, 2022 298.32 300.20 292.14 299.50 14,956,007 -9.63(-3.12%)
Sep 15, 2022 323.15 329.00 305.00 309.13 27,823,648 -62.39(-16.79%)
Sep 14, 2022 369.57 374.24 365.61 371.52 3,003,815 +3.13(+0.85%)
Sep 13, 2022 382.55 383.57 367.37 368.39 4,174,114 -27.97(-7.06%)
Sep 12, 2022 391.09 396.39 389.28 396.36 2,854,154 +1.58(+0.40%)
Sep 09, 2022 390.19 396.09 389.67 394.78 3,000,456 +11.15(+2.91%)
Sep 08, 2022 377.20 386.66 375.20 383.63 2,276,745 +3.91(+1.03%)
Sep 07, 2022 368.20 381.52 367.19 379.72 2,385,353 +11.42(+3.10%)
Sep 06, 2022 367.23 374.30 365.37 368.30 2,563,961 +0.16(+0.04%)
Sep 02, 2022 374.53 382.00 365.43 368.14 2,451,614 -2.39(-0.65%)
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.