Skip to main content

Adobe Systems (NQ: ADBE )

505.58 +1.18 (+0.23%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 482.74 492.81 482.72 488.99 3,097,509 +5.22(+1.08%)
Jun 29, 2023 484.47 485.83 479.60 483.77 1,904,800 +1.34(+0.28%)
Jun 28, 2023 482.00 489.75 480.39 482.43 3,227,692 -6.84(-1.40%)
Jun 27, 2023 480.00 490.80 479.95 489.27 2,687,937 +9.76(+2.04%)
Jun 26, 2023 483.01 487.16 479.05 479.51 3,168,887 -5.21(-1.07%)
Jun 23, 2023 472.95 487.33 472.32 484.72 4,483,015 +7.14(+1.50%)
Jun 22, 2023 474.12 481.00 473.02 477.58 3,602,380 +0.10(+0.02%)
Jun 21, 2023 492.00 495.55 475.31 477.48 5,258,138 -8.38(-1.72%)
Jun 20, 2023 485.63 492.69 480.00 485.86 5,332,861 -9.32(-1.88%)
Jun 16, 2023 518.23 518.74 494.62 495.18 13,345,326 +4.40(+0.90%)
Jun 15, 2023 475.47 495.20 474.25 490.78 9,624,910 +11.25(+2.35%)
Jun 14, 2023 476.15 483.85 473.20 479.53 5,145,652 +0.54(+0.11%)
Jun 13, 2023 489.71 491.51 470.36 478.99 7,411,372 +4.36(+0.92%)
Jun 12, 2023 463.70 478.04 459.42 474.63 6,922,239 +20.63(+4.54%)
Jun 09, 2023 456.91 466.59 453.09 454.00 7,933,962 +15.07(+3.43%)
Jun 08, 2023 424.15 440.63 423.58 438.93 6,064,101 +20.61(+4.93%)
Jun 07, 2023 434.56 436.81 417.74 418.32 4,771,630 -14.57(-3.37%)
Jun 06, 2023 432.55 437.12 431.24 432.89 2,341,928 -1.29(-0.30%)
Jun 05, 2023 433.01 440.38 426.96 434.18 3,446,714 -2.19(-0.50%)
Jun 02, 2023 432.00 438.53 430.36 436.37 4,334,773 +9.62(+2.25%)
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.