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 (%)
Jan 29, 2021	462.17	465.00	455.11	458.77	3,061,100	-6.90(-1.48%)
Jan 28, 2021	459.07	475.02	459.07	465.67	2,999,102	+5.67(+1.23%)
Jan 27, 2021	471.08	473.67	455.07	460.00	3,581,750	-16.28(-3.42%)
Jan 26, 2021	473.73	477.22	467.76	476.28	2,355,286	+2.84(+0.60%)
Jan 25, 2021	474.51	477.70	463.98	473.44	2,696,984	+1.00(+0.21%)
Jan 22, 2021	472.50	476.35	470.61	472.44	2,534,200	+0.42(+0.09%)
Jan 21, 2021	470.26	474.69	466.10	472.02	2,768,682	+2.29(+0.49%)
Jan 20, 2021	462.73	472.39	458.77	469.73	3,857,836	+13.23(+2.90%)
Jan 19, 2021	461.17	461.59	453.34	456.50	4,412,616	-1.58(-0.34%)
Jan 15, 2021	462.50	467.88	457.49	458.08	3,200,300	-5.19(-1.12%)
Jan 14, 2021	472.41	473.55	462.20	463.27	3,507,342	-8.78(-1.86%)
Jan 13, 2021	472.00	477.85	469.30	472.05	2,104,869	+0.40(+0.08%)
Jan 12, 2021	474.41	475.00	464.00	471.65	2,964,513	-2.59(-0.55%)
Jan 11, 2021	481.99	482.59	471.30	474.24	2,382,437	-10.86(-2.24%)
Jan 08, 2021	480.00	485.54	477.21	485.10	2,266,100	+7.36(+1.54%)
Jan 07, 2021	471.00	479.64	468.25	477.74	2,897,652	+11.43(+2.45%)
Jan 06, 2021	474.10	475.87	466.00	466.31	4,154,334	-19.38(-3.99%)
Jan 05, 2021	485.88	486.08	479.20	485.69	2,009,280	+0.35(+0.07%)

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.