Skip to main content

Adobe Systems (NQ: ADBE )

559.05 +1.42 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 555.10 562.49 552.32 559.05 2,013,918 +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%)
Jul 01, 2024 551.37 561.21 549.73 560.01 3,069,557 +4.47(+0.80%)
Jun 28, 2024 549.70 558.48 548.01 555.54 5,084,556 +8.78(+1.61%)
Jun 27, 2024 533.21 549.16 532.10 546.76 4,733,505 +18.10(+3.42%)
Jun 26, 2024 528.58 530.66 526.01 528.66 2,931,315 +1.78(+0.34%)
Jun 25, 2024 526.20 529.68 522.24 526.88 3,143,700 +2.71(+0.52%)
Jun 24, 2024 532.10 534.58 523.48 524.17 3,066,871 -9.27(-1.74%)
Jun 21, 2024 530.31 535.00 524.72 533.44 6,624,763 +10.49(+2.01%)
Jun 20, 2024 527.66 533.23 520.40 522.95 5,751,549 +0.70(+0.13%)
Jun 18, 2024 514.71 530.37 513.13 522.25 4,225,955 +3.51(+0.68%)
Jun 17, 2024 525.51 525.94 505.38 518.74 7,160,899 -6.57(-1.25%)
Jun 14, 2024 530.25 534.45 521.88 525.31 14,846,721 +66.57(+14.51%)
Jun 13, 2024 457.87 462.39 453.50 458.74 8,501,021 -1.13(-0.25%)
Jun 12, 2024 470.00 471.12 459.16 459.87 3,644,363 -2.82(-0.61%)
Jun 11, 2024 456.91 462.74 455.50 462.69 2,725,748 +2.75(+0.60%)
Jun 10, 2024 453.84 462.23 451.51 459.94 3,211,435 -5.49(-1.18%)
Jun 07, 2024 458.13 468.93 458.13 465.43 2,684,173 +7.30(+1.59%)
Jun 06, 2024 457.70 467.85 456.87 458.13 3,234,380 +2.33(+0.51%)
Jun 05, 2024 449.19 458.60 448.37 455.80 3,294,324 +7.43(+1.66%)
Jun 04, 2024 442.82 450.12 441.59 448.37 3,411,164 +9.35(+2.13%)
Jun 03, 2024 447.58 449.84 436.58 439.02 3,967,309 -5.74(-1.29%)
May 31, 2024 447.72 448.23 433.97 444.76 7,489,673 -1.11(-0.25%)
May 30, 2024 464.90 466.82 444.84 445.87 5,605,899 -31.73(-6.64%)
May 29, 2024 472.78 482.79 472.60 477.60 2,213,351 -0.83(-0.17%)
May 28, 2024 473.01 478.67 469.60 478.43 2,575,199 +3.00(+0.63%)
May 24, 2024 481.25 485.38 473.90 475.43 3,085,607 -7.88(-1.63%)
May 23, 2024 488.38 491.68 478.69 483.31 2,218,691 -0.62(-0.13%)
May 22, 2024 483.97 485.67 479.14 483.93 1,875,639 +2.08(+0.43%)
May 21, 2024 481.19 487.50 477.12 481.85 1,915,717 -2.84(-0.59%)
May 20, 2024 483.00 485.37 478.32 484.69 1,880,778 +1.26(+0.26%)
May 17, 2024 483.32 485.88 481.52 483.43 2,298,947 +0.55(+0.11%)
May 16, 2024 484.70 486.23 481.38 482.88 2,564,331 -2.47(-0.51%)
May 15, 2024 480.76 489.61 476.61 485.35 3,491,264 +9.40(+1.97%)
May 14, 2024 480.41 481.80 466.48 475.95 4,287,060 -7.16(-1.48%)
May 13, 2024 486.24 490.16 481.71 483.11 2,457,627 +0.82(+0.17%)
May 10, 2024 483.50 489.48 480.30 482.29 2,741,118 -0.36(-0.07%)
May 09, 2024 489.41 490.44 481.65 482.65 2,300,884 -5.45(-1.12%)
May 08, 2024 489.97 495.81 486.92 488.10 2,164,985 -4.17(-0.85%)
May 07, 2024 492.51 496.75 489.14 492.27 2,523,842 -1.32(-0.27%)
May 06, 2024 490.10 495.44 488.00 493.59 2,103,654 +7.41(+1.52%)
May 03, 2024 482.27 487.49 477.56 486.18 2,833,206 +9.61(+2.02%)
May 02, 2024 474.30 477.15 468.30 476.57 2,535,296 +7.18(+1.53%)
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.