Adobe Systems (NQ: ADBE )

459.67 USD +0.51 (+0.11%)
Official Closing Price Updated: 6:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 462.80 467.32 456.01 459.67 3,154,512 +0.51(+0.11%)
Feb 25, 2021 471.24 476.31 456.01 459.16 3,249,460 -17.46(-3.66%)
Feb 24, 2021 463.49 477.35 460.29 476.62 3,389,750 +8.82(+1.89%)
Feb 23, 2021 460.03 471.44 450.12 467.80 4,163,075 +0.47(+0.10%)
Feb 22, 2021 470.48 472.10 466.66 467.33 2,509,119 -11.79(-2.46%)
Feb 19, 2021 487.16 488.65 476.10 479.12 2,720,700 -9.25(-1.89%)
Feb 18, 2021 486.32 489.80 480.00 488.37 1,803,218 -2.86(-0.58%)
Feb 17, 2021 495.41 495.55 485.51 491.23 2,113,082 -10.41(-2.08%)
Feb 16, 2021 500.00 506.51 497.60 501.64 1,845,923 +2.80(+0.56%)
Feb 12, 2021 495.16 499.36 491.76 498.84 1,450,600 +2.22(+0.45%)
Feb 11, 2021 494.53 497.00 491.08 496.62 1,609,148 +3.95(+0.80%)
Feb 10, 2021 499.17 499.99 490.27 492.67 1,763,546 -3.38(-0.68%)
Feb 09, 2021 495.00 497.95 492.01 496.05 1,569,934 +2.29(+0.46%)
Feb 08, 2021 494.26 497.86 489.21 493.76 1,726,756 +1.64(+0.33%)
Feb 05, 2021 490.92 495.10 488.00 492.12 1,675,100 +2.74(+0.56%)
Feb 04, 2021 484.22 489.88 481.92 489.38 2,004,034 +7.46(+1.55%)
Feb 03, 2021 487.09 488.85 479.17 481.92 2,145,333 -3.01(-0.62%)
Feb 02, 2021 473.65 487.37 472.55 484.93 3,019,798 +14.93(+3.18%)
Feb 01, 2021 462.28 474.80 459.82 470.00 2,554,344 +11.23(+2.45%)
Jan 29, 2021 462.17 465.00 455.11 458.77 3,061,100 -6.90(-1.48%)
Jan 28, 2021 459.07 475.02 459.07 465.67 2,999,102 +5.67(+1.23%)
Jan 27, 2021 471.08 473.67 455.07 460.00 3,581,750 -16.28(-3.42%)
Jan 26, 2021 473.73 477.22 467.76 476.28 2,355,286 +2.84(+0.60%)
Jan 25, 2021 474.51 477.70 463.98 473.44 2,696,984 +1.00(+0.21%)
Jan 22, 2021 472.50 476.35 470.61 472.44 2,534,200 +0.42(+0.09%)
Jan 21, 2021 470.26 474.69 466.10 472.02 2,768,682 +2.29(+0.49%)
Jan 20, 2021 462.73 472.39 458.77 469.73 3,857,836 +13.23(+2.90%)
Jan 19, 2021 461.17 461.59 453.34 456.50 4,412,616 -1.58(-0.34%)
Jan 15, 2021 462.50 467.88 457.49 458.08 3,200,300 -5.19(-1.12%)
Jan 14, 2021 472.41 473.55 462.20 463.27 3,507,342 -8.78(-1.86%)
Jan 13, 2021 472.00 477.85 469.30 472.05 2,104,869 +0.40(+0.08%)
Jan 12, 2021 474.41 475.00 464.00 471.65 2,964,513 -2.59(-0.55%)
Jan 11, 2021 481.99 482.59 471.30 474.24 2,382,437 -10.86(-2.24%)
Jan 08, 2021 480.00 485.54 477.21 485.10 2,266,100 +7.36(+1.54%)
Jan 07, 2021 471.00 479.64 468.25 477.74 2,897,652 +11.43(+2.45%)
Jan 06, 2021 474.10 475.87 466.00 466.31 4,154,404 -19.38(-3.99%)
Jan 05, 2021 485.88 486.08 479.20 485.69 2,009,280 +0.35(+0.07%)
Jan 04, 2021 500.30 500.79 476.28 485.34 3,612,460 -14.78(-2.96%)
Dec 31, 2020 500.12 500.12 500.12 1,529,184 +2.67(+0.54%)
Dec 30, 2020 503.05 504.37 496.33 497.45 1,529,184 -4.66(-0.93%)
Dec 29, 2020 501.17 505.35 499.74 502.11 1,434,089 +3.16(+0.63%)
Dec 28, 2020 505.61 506.04 496.82 498.95 1,514,504 -0.91(-0.18%)
Dec 24, 2020 499.16 503.01 497.28 499.86 589,100 +2.95(+0.59%)
Dec 23, 2020 505.13 505.46 496.59 496.91 1,428,264 -7.26(-1.44%)
Dec 22, 2020 498.36 506.92 495.83 504.17 1,701,440 +5.78(+1.16%)
Dec 21, 2020 498.05 502.00 491.50 498.39 2,412,290 -4.56(-0.91%)
Dec 18, 2020 497.61 504.07 493.57 502.95 4,667,300 +7.59(+1.53%)
Dec 17, 2020 493.00 496.99 490.63 495.36 2,177,304 +5.46(+1.11%)
Dec 16, 2020 485.00 491.50 484.11 489.90 2,555,013 +7.26(+1.50%)
Dec 15, 2020 489.05 489.50 480.53 482.64 2,558,648 -3.78(-0.78%)
Dec 14, 2020 475.61 488.41 475.50 486.42 3,944,489 +10.51(+2.21%)
Dec 11, 2020 475.98 478.89 468.82 475.91 3,561,500 -0.96(-0.20%)
Dec 10, 2020 483.74 488.29 470.95 476.87 3,919,033 -6.87(-1.42%)
Dec 09, 2020 496.03 497.00 479.26 483.74 3,436,709 -11.54(-2.33%)
Dec 08, 2020 492.29 496.04 486.20 495.28 2,173,514 +3.03(+0.62%)
Dec 07, 2020 487.00 499.29 487.00 492.25 3,438,274 +6.25(+1.29%)
Dec 04, 2020 485.67 491.39 484.36 486.00 2,749,700 +1.72(+0.36%)
Dec 03, 2020 482.21 492.81 481.50 484.28 3,061,227 +3.02(+0.63%)
Dec 02, 2020 475.67 481.32 470.12 481.26 2,106,440 +2.11(+0.44%)
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.