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

Adobe Systems (NQ: ADBE )

494.68 -6.24 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 513.83 518.47 511.74 517.78 2,587,235 +2.30(+0.45%)
Sep 27, 2024 516.52 516.68 512.30 515.48 2,718,442 +0.10(+0.02%)
Sep 26, 2024 520.51 521.36 512.11 515.38 3,281,058 -2.52(-0.49%)
Sep 25, 2024 526.02 526.18 516.24 517.90 3,210,389 -6.17(-1.18%)
Sep 24, 2024 527.72 530.30 521.71 524.07 2,841,672 -3.80(-0.72%)
Sep 23, 2024 525.71 532.00 524.96 527.87 2,106,746 +5.57(+1.07%)
Sep 20, 2024 526.44 528.62 515.72 522.30 6,100,696 -4.14(-0.79%)
Sep 19, 2024 518.81 527.48 518.81 526.44 3,581,602 +18.31(+3.60%)
Sep 18, 2024 517.01 517.58 506.49 508.13 3,993,583 -6.90(-1.34%)
Sep 17, 2024 524.29 527.10 514.58 515.03 5,155,600 -6.47(-1.24%)
Sep 16, 2024 537.40 537.69 521.26 521.50 5,245,346 -15.37(-2.86%)
Sep 13, 2024 532.57 540.27 526.60 536.87 10,423,510 -49.68(-8.47%)
Sep 12, 2024 581.45 587.75 572.98 586.55 5,553,205 +6.17(+1.06%)
Sep 11, 2024 573.01 581.24 559.35 580.38 2,680,457 +5.90(+1.03%)
Sep 10, 2024 576.75 577.80 567.14 574.48 2,029,544 +4.60(+0.81%)
Sep 09, 2024 567.69 574.57 564.44 569.88 1,996,636 +6.47(+1.15%)
Sep 06, 2024 570.90 573.31 558.00 563.41 2,096,792 -4.52(-0.80%)
Sep 05, 2024 570.75 573.39 562.53 567.93 1,573,143 -7.32(-1.27%)
Sep 04, 2024 568.87 578.86 565.76 575.25 1,614,899 +4.21(+0.74%)
Sep 03, 2024 576.30 586.70 566.79 571.04 2,757,705 -3.37(-0.59%)
Aug 30, 2024 572.20 575.65 568.29 574.41 1,982,972 +4.78(+0.84%)
Aug 29, 2024 567.05 578.40 567.05 569.63 1,965,184 +9.09(+1.62%)
Aug 28, 2024 568.22 569.59 557.67 560.54 1,287,551 -7.28(-1.28%)
Aug 27, 2024 554.40 569.52 554.34 567.82 1,406,899 +8.38(+1.50%)
Aug 26, 2024 555.03 560.26 555.03 559.44 1,387,034 +1.14(+0.20%)
Aug 23, 2024 565.45 566.52 552.50 558.30 2,023,467 +0.86(+0.15%)
Aug 22, 2024 567.07 572.00 555.65 557.44 1,627,592 -8.35(-1.48%)
Aug 21, 2024 562.13 566.60 557.91 565.79 1,401,440 +3.54(+0.63%)
Aug 20, 2024 564.48 568.18 559.61 562.25 1,219,290 -0.87(-0.15%)
Aug 19, 2024 550.59 563.77 550.59 563.12 1,422,987 +9.66(+1.75%)
Aug 16, 2024 552.35 554.76 547.80 553.46 1,541,728 -0.70(-0.13%)
Aug 15, 2024 545.19 557.22 545.01 554.16 2,181,988 +14.37(+2.66%)
Aug 14, 2024 536.62 542.92 533.20 539.79 1,916,279 +4.57(+0.85%)
Aug 13, 2024 530.93 537.72 527.90 535.22 3,063,538 +4.29(+0.81%)
Aug 12, 2024 536.04 538.08 525.77 530.93 1,450,407 -5.37(-1.00%)
Aug 09, 2024 528.02 537.28 528.02 536.30 1,272,637 +6.06(+1.14%)
Aug 08, 2024 520.59 531.07 519.56 530.24 2,154,480 +16.62(+3.24%)
Aug 07, 2024 520.95 531.00 512.86 513.62 1,662,679 -0.58(-0.11%)
Aug 06, 2024 513.69 519.16 509.01 514.20 2,077,432 +4.88(+0.96%)
Aug 05, 2024 504.23 515.90 500.00 509.32 3,431,671 -16.85(-3.20%)
Aug 02, 2024 535.78 536.84 519.68 526.17 2,733,790 -20.24(-3.70%)
Aug 01, 2024 549.99 561.98 540.24 546.41 2,075,505 -5.24(-0.95%)
Jul 31, 2024 547.05 555.55 543.77 551.65 2,775,216 +12.94(+2.40%)
Jul 30, 2024 541.85 543.67 530.95 538.71 1,564,910 +2.10(+0.39%)
Jul 29, 2024 544.30 544.30 535.19 536.61 1,590,143 -5.83(-1.07%)
Jul 26, 2024 535.35 545.50 533.33 542.44 2,090,009 +10.29(+1.93%)
Jul 25, 2024 536.80 542.28 527.59 532.15 2,136,301 +1.11(+0.21%)
Jul 24, 2024 543.80 544.71 530.35 531.04 2,630,595 -14.97(-2.74%)
Jul 23, 2024 556.49 557.25 544.44 546.01 2,363,476 -8.81(-1.59%)
Jul 22, 2024 558.65 560.19 552.71 554.82 2,391,360 +3.82(+0.69%)
Jul 19, 2024 557.05 561.09 548.96 551.00 2,601,944 -5.85(-1.05%)
Jul 18, 2024 564.18 564.26 556.07 556.85 2,184,354 -6.24(-1.11%)
Jul 17, 2024 563.93 565.00 556.46 563.09 2,316,067 -3.45(-0.61%)
Jul 16, 2024 564.60 570.10 562.08 566.54 1,539,740 +0.83(+0.15%)
Jul 15, 2024 560.23 568.23 560.23 565.71 1,887,621 +6.66(+1.19%)
Jul 12, 2024 555.10 562.49 552.32 559.05 2,013,986 +1.42(+0.25%)
Jul 11, 2024 564.00 572.62 557.09 557.63 3,190,668 -6.92(-1.23%)
Jul 10, 2024 564.71 566.93 558.21 564.55 2,367,932 -1.47(-0.26%)
Jul 09, 2024 573.05 575.01 562.46 566.02 2,168,705 -9.38(-1.63%)
Jul 08, 2024 573.18 576.75 563.92 575.40 3,006,647 -2.94(-0.51%)
Jul 05, 2024 570.91 580.55 568.92 578.34 2,808,636 +8.19(+1.44%)
Jul 03, 2024 564.29 571.83 564.00 570.15 1,690,771 +2.44(+0.43%)
Jul 02, 2024 560.00 570.14 560.00 567.71 3,054,209 +7.70(+1.37%)
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.