Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 19, 2024 476.54 476.58 463.09 465.02 3,282,167 -8.16(-1.72%)
Apr 18, 2024 476.76 477.61 471.82 473.18 2,389,637 -1.27(-0.27%)
Apr 17, 2024 477.31 481.02 472.69 474.45 2,034,329 -1.77(-0.37%)
Apr 16, 2024 470.00 478.98 468.49 476.22 2,659,724 +6.12(+1.30%)
Apr 15, 2024 477.02 478.52 468.35 470.10 3,352,639 -3.99(-0.84%)
Apr 12, 2024 477.95 478.78 468.60 474.09 5,621,959 -10.19(-2.10%)
Apr 11, 2024 487.36 488.67 479.74 484.28 2,979,795 -2.94(-0.60%)
Apr 10, 2024 489.39 491.76 480.28 487.22 2,487,467 -5.33(-1.08%)
Apr 09, 2024 486.00 493.31 483.31 492.55 2,547,983 +8.27(+1.71%)
Apr 08, 2024 484.78 486.98 477.23 484.28 3,438,782 -0.84(-0.17%)
Apr 05, 2024 488.84 490.01 481.28 485.12 4,972,676 -1.99(-0.41%)
Apr 04, 2024 503.56 504.11 486.70 487.11 3,402,749 -9.90(-1.99%)
Apr 03, 2024 497.36 498.86 494.71 497.01 2,602,784 -2.20(-0.44%)
Apr 02, 2024 494.40 500.75 491.34 499.21 3,083,046 -2.88(-0.57%)
Apr 01, 2024 504.99 506.92 499.31 502.09 2,055,663 -2.51(-0.50%)
Mar 28, 2024 508.12 505.61 500.26 504.60 3,897,194 +0.20(+0.04%)
Mar 27, 2024 515.47 516.86 499.70 504.40 4,228,198 -3.20(-0.63%)
Mar 26, 2024 508.06 512.79 503.59 507.60 2,811,507 +0.37(+0.07%)
Mar 25, 2024 496.79 510.63 496.69 507.23 4,276,698 +7.71(+1.54%)
Mar 22, 2024 509.07 511.59 496.67 499.52 5,413,696 -11.73(-2.29%)
Mar 21, 2024 517.60 519.73 506.20 511.25 5,214,945 -7.89(-1.52%)
Mar 20, 2024 523.29 523.87 512.50 519.14 4,235,978 -2.05(-0.39%)
Mar 19, 2024 509.89 522.64 508.99 521.19 7,081,909 +7.33(+1.43%)
Mar 18, 2024 495.55 515.73 495.55 513.86 7,051,182 +21.40(+4.35%)
Mar 15, 2024 499.64 503.13 485.00 492.46 19,583,574 -77.99(-13.67%)
Mar 14, 2024 578.00 579.54 568.76 570.45 5,921,606 -3.10(-0.54%)
Mar 13, 2024 579.06 585.35 573.41 573.55 3,462,472 -5.59(-0.97%)
Mar 12, 2024 568.60 579.79 562.60 579.14 3,464,842 +18.72(+3.34%)
Mar 11, 2024 552.45 562.69 551.02 560.42 2,855,959 +8.73(+1.58%)
Mar 08, 2024 553.00 560.44 550.51 551.69 2,833,182 -4.35(-0.78%)
Mar 07, 2024 550.00 558.38 541.59 556.04 2,658,447 +12.95(+2.38%)
Mar 06, 2024 548.00 550.64 538.15 543.09 3,208,129 -1.75(-0.32%)
Mar 05, 2024 562.60 564.19 539.35 544.84 4,313,527 -23.10(-4.07%)
Mar 04, 2024 572.85 576.25 564.10 567.94 2,555,613 -2.99(-0.52%)
Mar 01, 2024 561.11 572.89 560.67 570.93 2,968,099 +10.65(+1.90%)
Feb 29, 2024 554.89 561.94 553.23 560.28 3,841,565 +8.46(+1.53%)
Feb 28, 2024 552.00 557.20 549.76 551.82 2,314,388 -0.67(-0.12%)
Feb 27, 2024 565.91 565.91 548.54 552.49 3,248,905 -7.99(-1.43%)
Feb 26, 2024 556.56 570.60 556.56 560.48 4,250,186 +7.04(+1.27%)
Feb 23, 2024 543.49 557.18 541.48 553.44 4,546,513 +15.87(+2.95%)
Feb 22, 2024 553.94 555.55 534.56 537.57 5,037,666 -0.95(-0.18%)
Feb 21, 2024 539.76 542.57 529.37 538.52 4,486,668 -3.39(-0.63%)
Feb 20, 2024 531.49 545.88 528.01 541.91 6,614,643 -4.75(-0.87%)
Feb 16, 2024 589.90 590.14 546.37 546.66 10,353,250 -43.78(-7.41%)
Feb 15, 2024 606.00 607.32 589.77 590.44 3,674,149 -14.22(-2.35%)
Feb 14, 2024 605.85 610.33 602.50 604.66 1,615,553 +2.77(+0.46%)
Feb 13, 2024 596.70 608.39 590.00 601.89 2,984,319 -9.95(-1.63%)
Feb 12, 2024 626.00 626.35 611.58 611.84 2,315,298 -15.37(-2.45%)
Feb 09, 2024 616.00 628.07 615.80 627.21 2,091,353 +11.35(+1.84%)
Feb 08, 2024 615.85 621.34 612.51 615.86 1,821,738 +0.01(+0.00%)
Feb 07, 2024 613.25 620.42 610.15 615.85 2,312,593 +8.71(+1.43%)
Feb 06, 2024 625.58 626.46 604.67 607.14 3,434,863 -23.36(-3.70%)
Feb 05, 2024 633.03 634.59 624.54 630.50 2,129,985 -4.26(-0.67%)
Feb 02, 2024 624.79 638.25 617.01 634.76 2,542,771 +6.85(+1.09%)
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.