Skip to main content

Adobe Systems (NQ: ADBE )

475.43 -7.88 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 481.25 485.38 473.90 475.43 3,084,253 -7.88(-1.63%)
May 23, 2024 488.38 491.68 478.69 483.31 2,218,691 -0.62(-0.13%)
May 22, 2024 483.97 485.67 479.14 483.93 1,875,639 +2.08(+0.43%)
May 21, 2024 481.19 487.50 477.12 481.85 1,915,717 -2.84(-0.59%)
May 20, 2024 483.00 485.37 478.32 484.69 1,880,778 +1.26(+0.26%)
May 17, 2024 483.32 485.88 481.52 483.43 2,298,947 +0.55(+0.11%)
May 16, 2024 484.70 486.23 481.38 482.88 2,564,331 -2.47(-0.51%)
May 15, 2024 480.76 489.61 476.61 485.35 3,491,264 +9.40(+1.97%)
May 14, 2024 480.41 481.80 466.48 475.95 4,287,060 -7.16(-1.48%)
May 13, 2024 486.24 490.16 481.71 483.11 2,457,627 +0.82(+0.17%)
May 10, 2024 483.50 489.48 480.30 482.29 2,741,118 -0.36(-0.07%)
May 09, 2024 489.41 490.44 481.65 482.65 2,300,884 -5.45(-1.12%)
May 08, 2024 489.97 495.81 486.92 488.10 2,164,985 -4.17(-0.85%)
May 07, 2024 492.51 496.75 489.14 492.27 2,523,842 -1.32(-0.27%)
May 06, 2024 490.10 495.44 488.00 493.59 2,103,654 +7.41(+1.52%)
May 03, 2024 482.27 487.49 477.56 486.18 2,833,206 +9.61(+2.02%)
May 02, 2024 474.30 477.15 468.30 476.57 2,535,296 +7.18(+1.53%)
May 01, 2024 461.12 477.76 460.36 469.39 2,489,631 +6.56(+1.42%)
Apr 30, 2024 472.00 475.42 462.46 462.83 3,221,977 -10.24(-2.16%)
Apr 29, 2024 478.04 481.68 471.07 473.07 2,953,721 -4.49(-0.94%)
Apr 26, 2024 472.31 482.79 471.69 477.56 2,460,280 +4.12(+0.87%)
Apr 25, 2024 468.41 474.50 465.78 473.44 2,248,810 -3.68(-0.77%)
Apr 24, 2024 472.94 478.57 471.73 477.12 2,336,844 +4.22(+0.89%)
Apr 23, 2024 469.72 474.81 467.83 472.90 2,211,161 +6.01(+1.29%)
Apr 22, 2024 470.21 471.50 462.28 466.89 2,603,841 +1.87(+0.40%)
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 2,547,982 +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 488.84 490.09 481.28 485.12 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 3,083,047 -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%)
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.