Indicators

Adobe Systems (NQ: ADBE )

465.02 -8.16 (-1.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

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	2,466,323	+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	1,669,846	-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%)

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.