Skip to main content

Adobe Systems (NQ: ADBE )

503.99 -0.41 (-0.08%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 371.42 377.69 368.56 377.56 2,061,740 +6.14(+1.65%)
Apr 27, 2023 365.94 373.82 363.50 371.42 2,338,557 +8.36(+2.30%)
Apr 26, 2023 368.60 369.45 357.25 363.06 2,834,397 -6.53(-1.77%)
Apr 25, 2023 373.63 375.23 368.88 369.59 2,412,575 -7.75(-2.05%)
Apr 24, 2023 376.59 378.95 373.57 377.34 1,530,687 -0.33(-0.09%)
Apr 21, 2023 379.97 380.44 375.44 377.67 1,841,641 -2.59(-0.68%)
Apr 20, 2023 376.04 383.00 375.67 380.26 1,947,385 +0.15(+0.04%)
Apr 19, 2023 377.90 382.84 375.60 380.11 1,774,934 +2.56(+0.68%)
Apr 18, 2023 380.90 380.90 374.49 377.55 1,585,354 -0.37(-0.10%)
Apr 17, 2023 379.61 380.76 374.62 377.92 1,614,225 -1.46(-0.38%)
Apr 14, 2023 376.37 380.57 375.14 379.38 1,525,633 +0.58(+0.15%)
Apr 13, 2023 373.20 379.02 372.73 378.80 2,434,574 +8.91(+2.41%)
Apr 12, 2023 376.42 378.23 368.75 369.89 1,977,982 -1.22(-0.33%)
Apr 11, 2023 374.01 375.90 368.35 371.11 2,161,004 -5.14(-1.37%)
Apr 10, 2023 375.48 376.67 372.26 376.25 1,689,478 -4.35(-1.14%)
Apr 06, 2023 379.31 382.46 375.99 380.60 1,836,028 -1.42(-0.37%)
Apr 05, 2023 384.09 386.00 377.25 382.02 2,277,275 -3.13(-0.81%)
Apr 04, 2023 382.24 385.70 381.05 385.15 2,569,911 +5.07(+1.33%)
Apr 03, 2023 380.88 383.73 378.15 380.08 2,712,369 -5.29(-1.37%)
Mar 31, 2023 382.29 385.73 380.26 385.37 3,063,429 +3.47(+0.91%)
Mar 30, 2023 381.65 382.58 378.08 381.90 2,138,713 +2.74(+0.72%)
Mar 29, 2023 376.68 380.12 375.56 379.16 2,497,476 +5.76(+1.54%)
Mar 28, 2023 373.42 374.00 367.82 373.40 1,779,680 +0.25(+0.07%)
Mar 27, 2023 376.51 380.35 369.68 373.15 2,845,311 -1.81(-0.48%)
Mar 24, 2023 370.23 375.23 367.72 374.96 2,995,521 +5.96(+1.62%)
Mar 23, 2023 368.99 375.25 365.49 369.00 3,138,410 +7.29(+2.02%)
Mar 22, 2023 375.00 377.33 361.52 361.71 3,877,484 -12.51(-3.34%)
Mar 21, 2023 364.63 376.40 362.92 374.22 4,478,844 +11.34(+3.13%)
Mar 20, 2023 357.61 364.94 355.35 362.88 4,037,490 +4.74(+1.32%)
Mar 17, 2023 354.78 360.63 350.83 358.14 6,725,354 +4.81(+1.36%)
Mar 16, 2023 344.57 355.49 340.53 353.33 6,947,519 +19.72(+5.91%)
Mar 15, 2023 330.00 334.28 328.17 333.61 4,609,250 +0.28(+0.08%)
Mar 14, 2023 332.21 335.17 328.69 333.33 3,850,365 +9.06(+2.79%)
Mar 13, 2023 329.42 333.00 323.29 324.27 4,202,930 -5.03(-1.53%)
Mar 10, 2023 338.34 338.52 328.44 329.30 4,148,254 -9.07(-2.68%)
Mar 09, 2023 344.72 350.13 336.99 338.37 3,797,460 -7.47(-2.16%)
Mar 08, 2023 346.74 348.69 343.47 345.84 2,518,139 +1.04(+0.30%)
Mar 07, 2023 347.86 352.17 344.06 344.80 2,252,508 -2.22(-0.64%)
Mar 06, 2023 344.33 351.77 344.28 347.02 3,058,817 +2.98(+0.87%)
Mar 03, 2023 334.69 344.76 334.48 344.04 3,725,475 +10.54(+3.16%)
Mar 02, 2023 323.38 334.46 321.56 333.50 3,849,679 +10.12(+3.13%)
Mar 01, 2023 323.80 325.26 321.00 323.38 2,376,912 -0.57(-0.18%)
Feb 28, 2023 323.37 325.73 320.97 323.95 2,713,768 +1.63(+0.51%)
Feb 27, 2023 322.02 325.10 320.70 322.32 3,500,150 +1.78(+0.56%)
Feb 24, 2023 328.12 329.76 318.60 320.54 8,444,544 -26.48(-7.63%)
Feb 23, 2023 350.44 353.80 343.93 347.02 3,120,456 -1.70(-0.49%)
Feb 22, 2023 346.69 353.17 344.45 348.72 2,827,051 +2.02(+0.58%)
Feb 21, 2023 350.78 353.25 345.69 346.70 3,002,144 -10.15(-2.84%)
Feb 17, 2023 359.31 359.61 352.12 356.85 2,985,941 -8.31(-2.28%)
Feb 16, 2023 366.04 373.49 363.55 365.16 2,915,611 -10.78(-2.87%)
Feb 15, 2023 375.60 381.67 374.84 375.94 2,088,195 -1.88(-0.50%)
Feb 14, 2023 375.00 380.56 369.96 377.82 2,479,345 +2.82(+0.75%)
Feb 13, 2023 373.41 376.31 371.03 375.00 1,876,260 +4.01(+1.08%)
Feb 10, 2023 371.63 374.52 367.08 370.99 1,846,426 -4.82(-1.28%)
Feb 09, 2023 384.97 386.51 374.02 375.81 2,264,878 -2.55(-0.67%)
Feb 08, 2023 382.49 387.28 375.70 378.36 2,667,756 -5.46(-1.42%)
Feb 07, 2023 373.43 384.94 372.76 383.82 2,478,504 +8.59(+2.29%)
Feb 06, 2023 376.21 379.29 373.39 375.23 2,369,604 -4.10(-1.08%)
Feb 03, 2023 384.29 386.71 377.92 379.33 2,695,429 -12.90(-3.29%)
Feb 02, 2023 393.28 402.49 388.88 392.23 4,018,275 +8.31(+2.16%)
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.