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 (%)
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%)
Jun 01, 2023 412.29 430.60 412.29 426.75 4,442,708 +8.96(+2.14%)
May 31, 2023 413.90 421.36 410.70 417.79 5,157,038 +0.58(+0.14%)
May 30, 2023 429.94 432.99 416.08 417.21 5,331,849 +1.82(+0.44%)
May 26, 2023 396.72 416.36 396.57 415.39 7,833,551 +23.33(+5.95%)
May 25, 2023 375.49 397.65 374.09 392.06 7,029,821 +26.30(+7.19%)
May 24, 2023 368.41 369.06 361.72 365.76 2,666,106 -4.66(-1.26%)
May 23, 2023 371.81 376.49 369.92 370.42 2,967,482 -1.63(-0.44%)
May 22, 2023 371.25 374.40 369.66 372.05 2,626,979 +0.80(+0.22%)
May 19, 2023 363.00 372.08 361.36 371.25 3,866,532 +10.82(+3.00%)
May 18, 2023 357.00 361.48 356.45 360.43 2,896,157 +3.80(+1.07%)
May 17, 2023 345.36 358.69 345.12 356.63 3,560,253 +11.52(+3.34%)
May 16, 2023 344.20 347.06 341.17 345.11 2,558,365 -0.56(-0.16%)
May 15, 2023 337.35 345.89 333.01 345.67 3,329,567 +10.22(+3.05%)
May 12, 2023 340.51 340.79 331.89 335.45 4,278,679 -6.13(-1.79%)
May 11, 2023 341.88 344.66 339.37 341.58 2,183,114 -2.44(-0.71%)
May 10, 2023 348.25 352.00 341.83 344.02 3,386,100 +1.37(+0.40%)
May 09, 2023 342.50 345.00 341.23 342.65 1,879,494 -1.41(-0.41%)
May 08, 2023 348.00 350.48 340.76 344.06 3,135,219 -4.34(-1.25%)
May 05, 2023 338.98 349.55 338.03 348.40 4,260,911 +12.57(+3.74%)
May 04, 2023 347.97 347.97 332.84 335.83 6,614,383 -9.42(-2.73%)
May 03, 2023 363.49 365.96 344.24 345.25 6,699,656 -23.41(-6.35%)
May 02, 2023 374.36 375.85 367.84 368.66 2,286,706 -5.49(-1.47%)
May 01, 2023 376.51 378.72 373.71 374.15 1,867,803 -3.41(-0.90%)
Apr 28, 2023 371.42 377.69 368.56 377.56 2,061,740 +6.14(+1.65%)
Apr 27, 2023 365.94 373.82 363.50 371.42 2,338,557 +8.36(+2.30%)
Apr 26, 2023 368.60 369.45 357.25 363.06 2,834,397 -6.53(-1.77%)
Apr 25, 2023 373.63 375.23 368.88 369.59 2,412,575 -7.75(-2.05%)
Apr 24, 2023 376.59 378.95 373.57 377.34 1,530,687 -0.33(-0.09%)
Apr 21, 2023 379.97 380.44 375.44 377.67 1,841,641 -2.59(-0.68%)
Apr 20, 2023 376.04 383.00 375.67 380.26 1,947,385 +0.15(+0.04%)
Apr 19, 2023 377.90 382.84 375.60 380.11 1,774,934 +2.56(+0.68%)
Apr 18, 2023 380.90 380.90 374.49 377.55 1,585,354 -0.37(-0.10%)
Apr 17, 2023 379.61 380.76 374.62 377.92 1,614,225 -1.46(-0.38%)
Apr 14, 2023 376.37 380.57 375.14 379.38 1,525,633 +0.58(+0.15%)
Apr 13, 2023 373.20 379.02 372.73 378.80 2,434,574 +8.91(+2.41%)
Apr 12, 2023 376.42 378.23 368.75 369.89 1,977,982 -1.22(-0.33%)
Apr 11, 2023 374.01 375.90 368.35 371.11 2,161,004 -5.14(-1.37%)
Apr 10, 2023 375.48 376.67 372.26 376.25 1,689,478 -4.35(-1.14%)
Apr 06, 2023 379.31 382.46 375.99 380.60 1,836,028 -1.42(-0.37%)
Apr 05, 2023 384.09 386.00 377.25 382.02 2,277,275 -3.13(-0.81%)
Apr 04, 2023 382.24 385.70 381.05 385.15 2,569,911 +5.07(+1.33%)
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.