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

Adobe Systems (NQ: ADBE )

500.75 -5.55 (-1.10%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 27, 2023 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 26, 2023 510.14 510.14 502.01 506.30 2,374,809 -5.30(-1.04%)
Sep 25, 2023 511.45 512.88 508.59 511.60 2,219,439 -1.30(-0.25%)
Sep 22, 2023 513.09 518.15 508.83 512.90 2,702,859 -0.98(-0.19%)
Sep 21, 2023 519.48 526.29 513.40 513.88 3,845,510 -21.90(-4.09%)
Sep 20, 2023 541.69 548.85 535.73 535.78 2,627,836 -5.91(-1.09%)
Sep 19, 2023 531.35 542.40 529.47 541.69 2,385,973 +9.27(+1.74%)
Sep 18, 2023 524.23 533.98 522.18 532.42 2,650,174 +3.53(+0.67%)
Sep 15, 2023 532.11 537.69 523.62 528.89 9,774,482 -23.27(-4.21%)
Sep 14, 2023 551.09 555.20 544.34 552.16 4,758,819 -1.40(-0.25%)
Sep 13, 2023 557.02 559.85 546.43 553.56 3,456,122 +11.35(+2.09%)
Sep 12, 2023 555.63 559.09 540.37 542.21 3,960,512 -22.29(-3.95%)
Sep 11, 2023 562.00 565.43 556.70 564.50 2,082,664 +4.14(+0.74%)
Sep 08, 2023 568.90 570.24 558.03 560.36 2,609,390 -0.10(-0.02%)
Sep 07, 2023 554.00 561.83 551.08 560.46 2,088,261 -1.48(-0.26%)
Sep 06, 2023 560.45 564.06 555.85 561.94 2,299,163 -2.94(-0.52%)
Sep 05, 2023 557.88 567.59 555.42 564.88 2,349,104 +1.67(+0.30%)
Sep 01, 2023 564.80 569.98 558.52 563.21 2,234,068 +3.87(+0.69%)
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%)
Aug 01, 2023 545.78 552.01 541.67 549.10 2,275,710 +2.93(+0.54%)
Jul 31, 2023 541.87 552.94 541.87 546.17 4,062,002 +17.30(+3.27%)
Jul 28, 2023 515.43 530.32 514.63 528.87 2,810,248 +14.90(+2.90%)
Jul 27, 2023 523.16 527.90 511.24 513.97 2,476,894 -0.58(-0.11%)
Jul 26, 2023 520.49 521.10 510.44 514.55 2,918,195 -10.79(-2.05%)
Jul 25, 2023 519.42 526.88 517.92 525.34 2,471,771 +1.48(+0.28%)
Jul 24, 2023 520.00 524.84 514.86 523.86 2,260,904 +3.63(+0.70%)
Jul 21, 2023 521.75 529.68 519.28 520.23 8,225,914 +3.35(+0.65%)
Jul 20, 2023 522.03 528.31 514.09 516.88 3,263,637 -10.29(-1.95%)
Jul 19, 2023 534.48 539.00 526.06 527.17 3,381,886 -5.06(-0.95%)
Jul 18, 2023 519.64 535.13 517.38 532.23 4,093,813 +10.23(+1.96%)
Jul 17, 2023 513.00 522.69 512.38 522.00 2,645,718 +7.17(+1.39%)
Jul 14, 2023 517.34 523.78 512.67 514.83 2,303,712 -2.45(-0.47%)
Jul 13, 2023 509.62 519.41 509.50 517.28 3,048,931 +9.92(+1.96%)
Jul 12, 2023 509.40 510.79 500.01 507.36 3,078,755 +2.62(+0.52%)
Jul 11, 2023 497.28 506.03 491.76 504.74 2,843,753 +8.39(+1.69%)
Jul 10, 2023 485.27 499.20 485.11 496.35 3,359,934 +11.08(+2.28%)
Jul 07, 2023 481.98 490.42 479.86 485.27 2,325,040 +3.98(+0.83%)
Jul 06, 2023 479.99 482.50 475.00 481.29 2,101,080 -5.97(-1.23%)
Jul 05, 2023 480.99 489.41 479.73 487.26 2,190,193 +2.05(+0.42%)
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.