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 (%)
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 6,947,510 +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%)
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.