Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adobe Systems
(NQ:
ADBE
)
483.31
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
462.80
467.32
456.01
459.67
3,154,800
+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
4,154,334
-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
1,701,452
+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
.