Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

447.17 +9.78 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 433.02 451.42 432.47 447.17 8,220,048 +6.62(+1.50%)
Dec 19, 2024 443.41 449.00 440.20 440.55 3,301,393 -0.76(-0.17%)
Dec 18, 2024 453.24 455.25 441.10 441.31 6,504,189 -13.92(-3.06%)
Dec 17, 2024 460.59 465.86 452.48 455.23 7,510,057 -6.30(-1.37%)
Dec 16, 2024 467.19 473.62 461.20 461.53 5,813,959 -4.16(-0.89%)
Dec 13, 2024 473.98 474.91 456.80 465.69 11,399,734 -8.94(-1.88%)
Dec 12, 2024 487.50 494.00 470.90 474.63 17,330,696 -75.30(-13.69%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.