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

Adobe Systems (NQ: ADBE )

520.36 -6.08 (-1.15%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 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 (%)
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.