Skip to main content

Adobe Systems (NQ: ADBE )

549.93 +2.88 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 547.05 552.30 541.74 549.93 6,516,844 +2.88(+0.53%)
Dec 10, 2024 547.35 552.83 544.22 547.05 2,760,052 -0.88(-0.16%)
Dec 09, 2024 556.10 557.90 546.11 547.93 3,586,379 -5.03(-0.91%)
Dec 06, 2024 544.15 554.37 542.90 552.96 2,964,066 +14.74(+2.74%)
Dec 05, 2024 534.42 540.11 529.79 538.22 2,626,143 +1.73(+0.32%)
Dec 04, 2024 523.02 541.77 521.00 536.49 3,306,686 +20.23(+3.92%)
Dec 03, 2024 511.04 516.78 504.50 516.26 2,115,185 +0.06(+0.01%)
Dec 02, 2024 512.85 518.77 511.53 516.20 2,006,937 +0.27(+0.05%)
Nov 29, 2024 517.65 517.65 513.58 515.93 1,450,250 +2.25(+0.44%)
Nov 27, 2024 523.21 525.88 508.72 513.68 2,324,219 -11.62(-2.21%)
Nov 26, 2024 519.95 525.76 516.36 525.30 2,370,796 +6.57(+1.27%)
Nov 25, 2024 519.09 523.21 513.19 518.73 3,318,239 +6.58(+1.28%)
Nov 22, 2024 502.50 513.37 502.50 512.15 2,287,616 +7.71(+1.53%)
Nov 21, 2024 502.10 508.57 493.10 504.44 2,000,961 +4.94(+0.99%)
Nov 20, 2024 505.41 506.36 494.61 499.50 1,873,073 -0.11(-0.02%)
Nov 19, 2024 496.00 502.41 495.46 499.61 1,960,947 +0.10(+0.02%)
Nov 18, 2024 505.00 505.51 497.69 499.51 2,259,027 -3.86(-0.77%)
Nov 15, 2024 520.30 524.50 498.81 503.37 4,612,471 -26.50(-5.00%)
Nov 14, 2024 530.55 534.64 523.46 529.87 3,095,792 -2.63(-0.49%)
Nov 13, 2024 523.79 539.92 520.59 532.50 3,467,785 +6.08(+1.15%)
Nov 12, 2024 504.39 528.91 504.27 526.42 4,125,299 +21.94(+4.35%)
Nov 11, 2024 493.60 507.72 493.60 504.48 3,535,714 +9.80(+1.98%)
Nov 08, 2024 503.83 505.00 493.69 494.68 2,913,327 -6.24(-1.25%)
Nov 07, 2024 510.65 510.65 495.30 500.92 2,638,877 -3.91(-0.77%)
Nov 06, 2024 492.93 506.21 492.93 504.83 2,968,452 +18.41(+3.78%)
Nov 05, 2024 483.09 486.66 480.47 486.42 1,586,144 +5.07(+1.05%)
Nov 04, 2024 479.03 483.76 477.37 481.35 1,954,880 -1.45(-0.30%)
Nov 01, 2024 475.41 485.16 475.05 482.80 2,877,379 +4.72(+0.99%)
Oct 31, 2024 486.00 486.05 477.38 478.08 2,982,098 -8.60(-1.77%)
Oct 30, 2024 482.24 492.20 482.24 486.68 2,727,702 +1.29(+0.27%)
Oct 29, 2024 481.92 487.56 479.33 485.39 2,088,029 +4.35(+0.90%)
Oct 28, 2024 487.65 488.49 480.48 481.04 2,301,524 -2.68(-0.55%)
Oct 25, 2024 483.42 488.34 482.52 483.72 2,426,774 +0.85(+0.18%)
Oct 24, 2024 486.63 488.47 480.06 482.87 2,099,665 -2.16(-0.45%)
Oct 23, 2024 492.00 493.83 483.39 485.03 2,020,442 -8.08(-1.64%)
Oct 22, 2024 496.43 497.34 488.36 493.11 2,423,663 -4.60(-0.92%)
Oct 21, 2024 494.60 500.65 492.96 497.71 1,679,070 +2.81(+0.57%)
Oct 18, 2024 491.29 499.00 491.05 494.90 2,011,123 -1.93(-0.39%)
Oct 17, 2024 506.51 507.50 495.23 496.83 2,770,223 -5.71(-1.14%)
Oct 16, 2024 506.39 506.84 500.25 502.54 1,858,724 -5.49(-1.08%)
Oct 15, 2024 513.82 517.77 506.80 508.03 3,605,200 -1.62(-0.32%)
Oct 14, 2024 501.80 514.26 500.41 509.65 3,410,677 +14.23(+2.87%)
Oct 11, 2024 504.78 507.98 494.90 495.42 2,992,411 -8.15(-1.62%)
Oct 10, 2024 490.54 506.45 489.35 503.57 2,774,567 +9.49(+1.92%)
Oct 09, 2024 495.88 495.88 492.32 494.08 2,868,847 -2.16(-0.44%)
Oct 08, 2024 492.45 500.00 486.40 496.24 3,551,078 +8.94(+1.83%)
Oct 07, 2024 503.96 504.87 486.40 487.30 4,868,703 -19.92(-3.93%)
Oct 04, 2024 507.29 508.56 503.59 507.22 1,948,424 +3.42(+0.68%)
Oct 03, 2024 501.02 509.81 498.59 503.80 1,920,983 -2.01(-0.40%)
Oct 02, 2024 503.87 510.19 502.82 505.81 1,981,687 +3.01(+0.60%)
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.