Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	547.00	562.10	546.76	559.34	3,919,212	+13.98(+2.56%)
Aug 30, 2023	540.10	546.00	536.09	545.36	1,930,074	+4.79(+0.89%)
Aug 29, 2023	527.70	541.97	526.15	540.57	2,166,120	+10.65(+2.01%)
Aug 28, 2023	525.70	533.51	523.98	529.92	1,683,639	+4.86(+0.93%)
Aug 25, 2023	514.92	528.43	514.47	525.06	2,308,271	+12.63(+2.46%)
Aug 24, 2023	539.00	539.67	511.05	512.43	2,949,823	-18.28(-3.44%)
Aug 23, 2023	522.73	535.25	519.24	530.71	2,328,630	+11.23(+2.16%)
Aug 22, 2023	529.72	530.00	518.35	519.48	1,496,001	-0.99(-0.19%)
Aug 21, 2023	510.29	522.98	510.29	520.47	2,427,719	+12.34(+2.43%)
Aug 18, 2023	504.65	510.05	503.90	508.13	2,140,067	-3.54(-0.69%)
Aug 17, 2023	525.00	525.49	510.56	511.67	2,455,241	-2.82(-0.55%)
Aug 16, 2023	517.81	523.15	514.17	514.49	1,541,208	-4.21(-0.81%)
Aug 15, 2023	518.35	522.04	516.06	518.70	1,823,969	-3.55(-0.68%)
Aug 14, 2023	506.78	522.55	505.03	522.25	2,051,976	+13.80(+2.71%)
Aug 11, 2023	510.83	514.90	506.37	508.45	1,930,648	-7.38(-1.43%)
Aug 10, 2023	521.03	523.22	512.98	515.83	1,901,245	+2.05(+0.40%)
Aug 09, 2023	520.55	520.97	509.53	513.78	1,843,400	-6.82(-1.31%)
Aug 08, 2023	523.99	524.58	515.25	520.60	2,625,190	-9.13(-1.72%)
Aug 07, 2023	530.00	532.58	523.52	529.73	1,777,717	+2.85(+0.54%)
Aug 04, 2023	526.74	535.63	522.12	526.88	2,462,881	+3.12(+0.60%)
Aug 03, 2023	523.00	530.91	522.22	523.76	2,186,786	-6.54(-1.23%)
Aug 02, 2023	539.32	539.99	526.50	530.30	2,972,006	-18.80(-3.42%)

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.

Adobe Systems (NQ: ADBE )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Adobe Systems (NQ: ADBE )

Historical Prices

Sections

Services

The Kane Republican