Skip to main content

Adobe Systems (NQ: ADBE )

363.42 -7.29 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.