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

Adobe Systems (NQ: ADBE )

473.18 -1.27 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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 2,466,325 +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 1,669,882 -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%)
Jan 03, 2023 340.16 345.82 331.92 336.90 2,228,288 +0.37(+0.11%)
Dec 30, 2022 333.00 336.64 331.64 336.53 1,740,882 -1.05(-0.31%)
Dec 29, 2022 330.75 339.50 329.76 337.58 1,792,047 +9.25(+2.82%)
Dec 28, 2022 335.06 338.50 327.19 328.33 1,671,170 -6.76(-2.02%)
Dec 27, 2022 338.00 338.16 332.46 335.09 1,465,472 -3.36(-0.99%)
Dec 23, 2022 335.00 338.92 333.29 338.45 1,629,782 +1.93(+0.57%)
Dec 22, 2022 336.01 339.88 330.94 336.52 2,320,243 -4.86(-1.42%)
Dec 21, 2022 340.29 345.29 336.44 341.38 2,582,279 +3.16(+0.93%)
Dec 20, 2022 327.00 342.50 325.52 338.22 3,872,667 +9.46(+2.88%)
Dec 19, 2022 338.00 340.74 326.30 328.76 4,084,573 -9.78(-2.89%)
Dec 16, 2022 345.00 354.47 337.24 338.54 11,943,315 +9.83(+2.99%)
Dec 15, 2022 332.76 334.50 324.59 328.71 5,447,432 -11.21(-3.30%)
Dec 14, 2022 343.89 345.95 335.00 339.92 3,235,382 -2.54(-0.74%)
Dec 13, 2022 353.63 355.67 338.79 342.46 3,428,167 +4.29(+1.27%)
Dec 12, 2022 334.76 338.27 332.65 338.17 2,912,406 +7.61(+2.30%)
Dec 09, 2022 331.50 334.69 328.50 330.56 1,969,161 -2.02(-0.61%)
Dec 08, 2022 325.71 336.20 324.35 332.58 2,063,886 +5.90(+1.81%)
Dec 07, 2022 327.53 331.00 325.49 326.68 2,056,441 -4.47(-1.35%)
Dec 06, 2022 334.09 334.22 327.39 331.15 2,182,218 -2.94(-0.88%)
Dec 05, 2022 337.80 340.51 330.83 334.09 2,542,052 -7.44(-2.18%)
Dec 02, 2022 337.20 343.53 334.22 341.53 2,741,993 -2.58(-0.75%)
Dec 01, 2022 348.03 350.67 341.50 344.11 3,364,630 -0.82(-0.24%)
Nov 30, 2022 327.12 345.03 326.38 344.93 4,977,793 +18.15(+5.55%)
Nov 29, 2022 326.69 329.70 323.68 326.78 2,392,294 -2.19(-0.67%)
Nov 28, 2022 335.83 338.19 328.06 328.97 2,314,771 -5.33(-1.59%)
Nov 25, 2022 332.89 335.51 332.01 334.30 1,197,767 -1.48(-0.44%)
Nov 23, 2022 329.93 338.50 327.59 335.78 2,240,777 +4.90(+1.48%)
Nov 22, 2022 322.49 331.54 320.20 330.88 2,572,822 +9.39(+2.92%)
Nov 21, 2022 329.53 330.25 320.60 321.49 3,219,447 -9.37(-2.83%)
Nov 18, 2022 344.30 344.70 329.14 330.86 3,432,671 -6.97(-2.06%)
Nov 17, 2022 331.74 339.87 329.35 337.83 2,741,018 -0.58(-0.17%)
Nov 16, 2022 345.00 345.01 336.72 338.41 2,122,007 -7.55(-2.18%)
Nov 15, 2022 348.41 350.97 342.56 345.96 2,947,008 +5.59(+1.64%)
Nov 14, 2022 338.07 345.11 334.43 340.37 3,464,529 -0.78(-0.23%)
Nov 11, 2022 330.34 342.31 329.49 341.15 4,110,091 +11.20(+3.39%)
Nov 10, 2022 318.55 330.37 317.87 329.95 5,501,165 +31.08(+10.40%)
Nov 09, 2022 299.65 303.29 297.35 298.87 2,777,449 -3.30(-1.09%)
Nov 08, 2022 301.15 309.90 297.77 302.17 4,229,864 +2.63(+0.88%)
Nov 07, 2022 288.97 300.36 287.57 299.54 3,978,369 +13.70(+4.79%)
Nov 04, 2022 290.38 291.01 278.23 285.84 5,738,301 -0.09(-0.03%)
Nov 03, 2022 297.07 299.28 285.37 285.93 4,895,944 -15.29(-5.08%)
Nov 02, 2022 318.84 318.84 301.09 301.22 3,480,925 -14.80(-4.68%)
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.