Indicators

Adobe Systems (NQ: ADBE )

478.08 -8.60 (-1.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	480.00	480.86	469.20	478.47	2,785,554	+1.44(+0.30%)
Nov 27, 2020	476.90	482.40	474.86	477.03	1,815,400	+6.95(+1.48%)
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	2,521,037	-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	4,523,621	+33.21(+7.31%)
Nov 03, 2020	448.99	457.84	445.67	454.02	1,758,047	+9.08(+2.04%)

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.