Adobe Systems (NQ: ADBE )

470.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 466.29 472.52 464.85 470.08 2,634,400 +7.38(+1.59%)
Nov 24, 2020 461.41 464.49 456.68 462.70 2,585,055 +2.09(+0.45%)
Nov 23, 2020 464.63 467.00 456.17 460.61 2,370,015 -2.31(-0.50%)
Nov 20, 2020 465.16 470.00 462.36 462.92 1,851,100 -3.49(-0.75%)
Nov 19, 2020 460.00 471.04 459.26 466.41 3,131,407 +6.94(+1.51%)
Nov 18, 2020 466.71 467.90 459.26 459.47 2,061,894 -8.48(-1.81%)
Nov 17, 2020 461.66 469.91 460.00 467.95 2,406,964 +7.00(+1.52%)
Nov 16, 2020 460.43 469.53 458.25 460.95 2,521,036 -8.39(-1.79%)
Nov 13, 2020 467.45 470.60 459.00 469.34 2,966,000 +6.76(+1.46%)
Nov 12, 2020 473.49 474.93 461.15 462.58 2,114,992 -5.17(-1.11%)
Nov 11, 2020 458.49 470.12 457.50 467.75 2,633,279 +15.75(+3.48%)
Nov 10, 2020 466.72 468.01 446.00 452.00 4,918,171 -19.14(-4.06%)
Nov 09, 2020 495.85 499.41 470.76 471.14 3,621,316 -23.49(-4.75%)
Nov 06, 2020 494.95 498.72 483.00 494.63 1,956,300 -1.84(-0.37%)
Nov 05, 2020 499.27 502.53 489.80 496.47 2,397,199 +9.24(+1.90%)
Nov 04, 2020 477.93 494.94 474.47 487.23 4,523,641 +33.21(+7.31%)
Nov 03, 2020 448.99 457.84 445.67 454.02 1,758,047 +9.08(+2.04%)
Nov 02, 2020 451.00 456.18 438.94 444.94 2,477,762 -2.16(-0.48%)
Oct 30, 2020 458.32 459.50 442.51 447.10 3,128,700 -14.01(-3.04%)
Oct 29, 2020 459.32 464.73 457.28 461.11 2,124,859 +4.14(+0.91%)
Oct 28, 2020 469.17 470.97 455.88 456.97 2,675,966 -21.59(-4.51%)
Oct 27, 2020 479.78 481.89 473.47 478.56 1,895,876 +3.36(+0.71%)
Oct 26, 2020 480.88 488.78 470.13 475.20 2,337,225 -13.30(-2.72%)
Oct 23, 2020 486.41 488.51 479.51 488.50 1,899,500 +4.90(+1.01%)
Oct 22, 2020 496.72 496.86 479.40 483.60 2,614,793 -12.36(-2.49%)
Oct 21, 2020 492.05 499.81 490.57 495.96 1,368,909 +1.38(+0.28%)
Oct 20, 2020 495.25 500.17 491.91 494.58 1,454,359 -0.62(-0.13%)
Oct 19, 2020 507.75 507.75 493.20 495.20 1,931,201 -7.62(-1.52%)
Oct 16, 2020 504.00 510.34 500.70 502.82 2,441,300 +1.67(+0.33%)
Oct 15, 2020 499.26 502.50 491.85 501.15 2,042,957 -5.16(-1.02%)
Oct 14, 2020 514.34 516.95 501.60 506.31 2,033,036 -8.00(-1.56%)
Oct 13, 2020 512.19 519.60 511.90 514.31 2,438,020 +3.42(+0.67%)
Oct 12, 2020 508.26 516.00 499.54 510.89 3,149,460 +8.73(+1.74%)
Oct 09, 2020 491.77 502.17 491.18 502.16 1,853,700 +11.32(+2.31%)
Oct 08, 2020 499.05 499.49 487.56 490.84 1,590,306 -2.31(-0.47%)
Oct 07, 2020 484.35 493.98 481.43 493.15 2,025,182 +14.17(+2.96%)
Oct 06, 2020 485.00 491.51 477.50 478.98 2,041,147 -7.49(-1.54%)
Oct 05, 2020 483.25 486.69 478.99 486.47 1,983,865 +7.48(+1.56%)
Oct 02, 2020 487.99 496.78 478.64 478.99 2,780,900 -20.52(-4.11%)
Oct 01, 2020 497.43 501.50 495.76 499.51 2,264,515 +9.08(+1.85%)
Sep 30, 2020 488.13 497.24 486.22 490.43 3,507,871 +1.10(+0.22%)
Sep 29, 2020 489.94 493.45 484.17 489.33 2,030,776 +0.82(+0.17%)
Sep 28, 2020 487.97 489.39 481.18 488.51 2,844,038 +8.73(+1.82%)
Sep 25, 2020 469.23 481.58 466.01 479.78 2,541,100 +12.11(+2.59%)
Sep 24, 2020 466.93 471.42 460.27 467.67 2,838,610 -2.72(-0.58%)
Sep 23, 2020 486.88 488.00 468.23 470.39 2,669,606 -16.39(-3.37%)
Sep 22, 2020 479.31 487.20 469.56 486.78 2,627,277 +11.14(+2.34%)
Sep 21, 2020 460.31 475.86 456.73 475.64 3,912,045 +8.09(+1.73%)
Sep 18, 2020 477.39 478.34 452.52 467.55 7,182,300 -6.75(-1.42%)
Sep 17, 2020 464.44 475.17 460.50 474.30 4,558,164 -1.70(-0.36%)
Sep 16, 2020 505.50 505.50 475.50 476.00 8,467,498 -21.67(-4.35%)
Sep 15, 2020 493.74 499.69 491.49 497.67 5,669,095 +11.76(+2.42%)
Sep 14, 2020 484.99 490.44 476.87 485.91 4,459,666 +14.56(+3.09%)
Sep 11, 2020 487.08 489.41 464.48 471.35 4,414,200 -4.91(-1.03%)
Sep 10, 2020 491.15 501.85 473.50 476.26 4,246,408 -3.20(-0.67%)
Sep 09, 2020 473.90 483.49 462.48 479.46 3,310,313 +17.33(+3.75%)
Sep 08, 2020 471.89 481.48 461.18 462.13 4,533,404 -29.81(-6.06%)
Sep 04, 2020 504.65 511.35 471.71 491.94 3,900,300 -15.86(-3.12%)
Sep 03, 2020 526.03 527.63 493.42 507.80 5,834,660 -26.00(-4.87%)
Sep 02, 2020 536.25 536.88 521.41 533.80 2,783,082 +5.85(+1.11%)
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.