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

Adobe Systems (NQ: ADBE )

494.68 -6.24 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2023 382.29 385.73 380.26 385.37 3,063,429 +3.47(+0.91%)
Mar 30, 2023 381.65 382.58 378.08 381.90 2,138,713 +2.74(+0.72%)
Mar 29, 2023 376.68 380.12 375.56 379.16 2,497,476 +5.76(+1.54%)
Mar 28, 2023 373.42 374.00 367.82 373.40 1,779,680 +0.25(+0.07%)
Mar 27, 2023 376.51 380.35 369.68 373.15 2,845,311 -1.81(-0.48%)
Mar 24, 2023 370.23 375.23 367.72 374.96 2,995,521 +5.96(+1.62%)
Mar 23, 2023 368.99 375.25 365.49 369.00 3,138,410 +7.29(+2.02%)
Mar 22, 2023 375.00 377.33 361.52 361.71 3,877,484 -12.51(-3.34%)
Mar 21, 2023 364.63 376.40 362.92 374.22 4,478,844 +11.34(+3.13%)
Mar 20, 2023 357.61 364.94 355.35 362.88 4,037,490 +4.74(+1.32%)
Mar 17, 2023 354.78 360.63 350.83 358.14 6,725,354 +4.81(+1.36%)
Mar 16, 2023 344.57 355.49 340.53 353.33 6,947,519 +19.72(+5.91%)
Mar 15, 2023 330.00 334.28 328.17 333.61 4,609,250 +0.28(+0.08%)
Mar 14, 2023 332.21 335.17 328.69 333.33 3,850,365 +9.06(+2.79%)
Mar 13, 2023 329.42 333.00 323.29 324.27 4,202,930 -5.03(-1.53%)
Mar 10, 2023 338.34 338.52 328.44 329.30 4,148,254 -9.07(-2.68%)
Mar 09, 2023 344.72 350.13 336.99 338.37 3,797,460 -7.47(-2.16%)
Mar 08, 2023 346.74 348.69 343.47 345.84 2,518,139 +1.04(+0.30%)
Mar 07, 2023 347.86 352.17 344.06 344.80 2,252,508 -2.22(-0.64%)
Mar 06, 2023 344.33 351.77 344.28 347.02 3,058,817 +2.98(+0.87%)
Mar 03, 2023 334.69 344.76 334.48 344.04 3,725,475 +10.54(+3.16%)
Mar 02, 2023 323.38 334.46 321.56 333.50 3,849,679 +10.12(+3.13%)
Mar 01, 2023 323.80 325.26 321.00 323.38 2,376,912 -0.57(-0.18%)
Feb 28, 2023 323.37 325.73 320.97 323.95 2,713,768 +1.63(+0.51%)
Feb 27, 2023 322.02 325.10 320.70 322.32 3,500,150 +1.78(+0.56%)
Feb 24, 2023 328.12 329.76 318.60 320.54 8,444,544 -26.48(-7.63%)
Feb 23, 2023 350.44 353.80 343.93 347.02 3,120,456 -1.70(-0.49%)
Feb 22, 2023 346.69 353.17 344.45 348.72 2,827,051 +2.02(+0.58%)
Feb 21, 2023 350.78 353.25 345.69 346.70 3,002,144 -10.15(-2.84%)
Feb 17, 2023 359.31 359.61 352.12 356.85 2,985,941 -8.31(-2.28%)
Feb 16, 2023 366.04 373.49 363.55 365.16 2,915,611 -10.78(-2.87%)
Feb 15, 2023 375.60 381.67 374.84 375.94 2,088,195 -1.88(-0.50%)
Feb 14, 2023 375.00 380.56 369.96 377.82 2,479,345 +2.82(+0.75%)
Feb 13, 2023 373.41 376.31 371.03 375.00 1,876,260 +4.01(+1.08%)
Feb 10, 2023 371.63 374.52 367.08 370.99 1,846,426 -4.82(-1.28%)
Feb 09, 2023 384.97 386.51 374.02 375.81 2,264,878 -2.55(-0.67%)
Feb 08, 2023 382.49 387.28 375.70 378.36 2,667,756 -5.46(-1.42%)
Feb 07, 2023 373.43 384.94 372.76 383.82 2,478,504 +8.59(+2.29%)
Feb 06, 2023 376.21 379.29 373.39 375.23 2,369,604 -4.10(-1.08%)
Feb 03, 2023 384.29 386.71 377.92 379.33 2,695,429 -12.90(-3.29%)
Feb 02, 2023 393.28 402.49 388.88 392.23 4,018,275 +8.31(+2.16%)
Feb 01, 2023 370.01 386.72 366.80 383.92 3,357,775 +13.58(+3.67%)
Jan 31, 2023 364.71 370.70 364.01 370.34 2,571,120 +6.92(+1.90%)
Jan 30, 2023 365.90 368.70 362.83 363.42 2,663,170 -7.29(-1.97%)
Jan 27, 2023 363.49 373.42 362.85 370.71 2,615,633 +4.89(+1.34%)
Jan 26, 2023 362.76 367.43 360.72 365.82 2,349,243 +7.65(+2.14%)
Jan 25, 2023 355.67 359.73 350.57 358.17 2,238,879 -3.15(-0.87%)
Jan 24, 2023 364.10 364.45 358.00 361.32 2,456,881 -3.66(-1.00%)
Jan 23, 2023 358.28 365.87 356.85 364.98 3,187,089 +8.60(+2.41%)
Jan 20, 2023 343.27 357.42 342.76 356.38 3,149,371 +13.85(+4.04%)
Jan 19, 2023 340.56 346.73 340.01 342.53 2,466,323 +1.22(+0.36%)
Jan 18, 2023 345.01 349.24 338.40 341.31 2,079,808 -3.07(-0.89%)
Jan 17, 2023 344.38 350.79 341.97 344.38 2,512,965 +0.00(+0.00%)
Jan 13, 2023 340.25 344.65 335.50 344.38 2,582,133 -0.16(-0.05%)
Jan 12, 2023 344.17 346.44 337.37 344.54 2,128,252 +1.61(+0.47%)
Jan 11, 2023 337.39 343.19 333.47 342.93 2,342,926 +4.23(+1.25%)
Jan 10, 2023 337.65 344.63 336.80 338.70 1,669,846 -3.28(-0.96%)
Jan 09, 2023 338.90 349.45 338.42 341.98 3,133,315 +9.23(+2.77%)
Jan 06, 2023 332.28 334.88 322.44 332.75 2,216,580 +4.30(+1.31%)
Jan 05, 2023 337.53 337.55 328.16 328.45 2,081,138 -12.96(-3.80%)
Jan 04, 2023 342.89 345.63 336.73 341.41 2,185,521 +4.51(+1.34%)
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.