Adobe Systems (NQ: ADBE )

389.21 +6.38 (+1.67%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 378.54 385.38 374.09 382.83 2,284,387 +6.34(+1.68%)
Jul 05, 2022 363.50 378.52 359.82 376.49 3,122,198 +8.01(+2.17%)
Jul 01, 2022 364.17 369.53 359.07 368.48 2,475,415 +2.42(+0.66%)
Jun 30, 2022 362.90 370.42 357.56 366.06 2,595,548 -2.44(-0.66%)
Jun 29, 2022 367.94 370.37 362.64 368.50 2,027,848 +2.87(+0.78%)
Jun 28, 2022 381.00 382.98 364.45 365.63 2,659,891 -15.44(-4.05%)
Jun 27, 2022 388.80 389.38 379.38 381.07 2,244,622 -6.65(-1.72%)
Jun 24, 2022 380.64 388.01 378.22 387.72 3,305,343 +11.08(+2.94%)
Jun 23, 2022 371.71 378.18 367.47 376.64 2,533,639 +11.31(+3.10%)
Jun 22, 2022 360.79 372.55 358.22 365.33 3,166,761 +2.34(+0.64%)
Jun 21, 2022 355.02 372.80 353.51 362.99 5,343,471 +2.20(+0.61%)
Jun 17, 2022 349.24 367.32 338.00 360.79 9,475,116 -4.29(-1.18%)
Jun 16, 2022 369.37 376.12 360.90 365.08 5,756,498 -11.84(-3.14%)
Jun 15, 2022 376.03 382.75 368.50 376.92 3,663,715 +6.10(+1.65%)
Jun 14, 2022 371.44 376.89 367.31 370.82 3,197,071 -0.83(-0.22%)
Jun 13, 2022 377.36 385.65 371.08 371.65 4,724,457 -22.19(-5.63%)
Jun 10, 2022 412.90 413.96 390.19 393.84 4,407,598 -32.58(-7.64%)
Jun 09, 2022 424.17 436.04 423.48 426.42 2,571,731 -2.42(-0.56%)
Jun 08, 2022 430.54 433.75 426.42 428.84 1,790,013 -4.58(-1.06%)
Jun 07, 2022 423.98 435.20 423.12 433.42 1,610,737 +3.96(+0.92%)
Jun 06, 2022 437.59 440.00 427.04 429.46 1,563,879 -0.30(-0.07%)
Jun 03, 2022 430.71 438.01 427.25 429.76 2,355,536 -11.52(-2.61%)
Jun 02, 2022 418.11 441.90 415.84 441.28 3,415,602 +23.12(+5.53%)
Jun 01, 2022 428.00 437.55 413.79 418.16 3,424,553 +1.68(+0.40%)
May 31, 2022 427.22 427.29 412.79 416.48 7,944,029 -11.74(-2.74%)
May 27, 2022 414.80 428.55 414.63 428.22 3,560,391 +19.62(+4.80%)
May 26, 2022 405.09 411.55 402.46 408.60 2,419,596 +6.10(+1.52%)
May 25, 2022 395.32 406.10 394.71 402.50 2,726,598 +4.09(+1.03%)
May 24, 2022 401.61 404.33 391.04 398.41 2,630,652 -8.35(-2.05%)
May 23, 2022 404.01 407.88 398.89 406.76 2,337,176 +7.67(+1.92%)
May 20, 2022 401.39 406.24 385.62 399.09 3,429,779 +4.71(+1.19%)
May 19, 2022 399.01 403.04 391.56 394.38 2,797,366 -3.50(-0.88%)
May 18, 2022 404.38 411.66 396.11 397.88 2,915,013 -11.77(-2.87%)
May 17, 2022 413.08 416.72 403.54 409.65 2,614,974 +6.79(+1.69%)
May 16, 2022 399.74 407.17 396.60 402.86 2,644,644 -2.59(-0.64%)
May 13, 2022 396.47 408.97 393.94 405.45 3,379,476 +16.96(+4.37%)
May 12, 2022 373.40 390.13 370.27 388.49 4,047,714 +9.16(+2.41%)
May 11, 2022 389.99 409.99 377.81 379.33 3,821,564 -13.70(-3.49%)
May 10, 2022 385.72 400.83 374.78 393.03 5,334,219 +16.12(+4.28%)
May 09, 2022 381.95 389.63 374.86 376.91 4,330,766 -14.10(-3.61%)
May 06, 2022 395.00 401.26 382.82 391.01 3,522,436 -9.50(-2.37%)
May 05, 2022 415.55 417.99 395.71 400.51 3,507,492 -22.84(-5.40%)
May 04, 2022 407.29 424.23 395.05 423.35 3,329,859 +15.77(+3.87%)
May 03, 2022 406.59 413.93 403.50 407.58 2,196,158 +0.29(+0.07%)
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.