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
)
483.11
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2020
441.98
444.44
434.80
444.32
2,035,200
+5.44(+1.24%)
Jul 30, 2020
429.98
440.50
426.81
438.88
1,447,306
+2.58(+0.59%)
Jul 29, 2020
435.16
440.48
435.04
436.30
1,489,193
+4.04(+0.93%)
Jul 28, 2020
436.83
438.26
431.33
432.26
1,463,403
-4.84(-1.11%)
Jul 27, 2020
431.77
438.36
431.01
437.10
1,621,678
+6.79(+1.58%)
Jul 24, 2020
425.00
435.00
423.44
430.31
1,901,000
-1.43(-0.33%)
Jul 23, 2020
445.04
448.81
430.30
431.74
2,313,555
-13.31(-2.99%)
Jul 22, 2020
447.55
449.37
441.76
445.05
1,400,423
+0.77(+0.17%)
Jul 21, 2020
456.07
456.99
441.75
444.28
2,027,691
-10.99(-2.41%)
Jul 20, 2020
434.06
456.89
433.00
455.27
3,511,598
+22.85(+5.28%)
Jul 17, 2020
428.12
433.50
423.70
432.42
2,568,200
+6.13(+1.44%)
Jul 16, 2020
428.43
430.59
418.51
426.29
2,677,935
-6.72(-1.55%)
Jul 15, 2020
434.91
439.63
428.73
433.01
2,566,546
-0.77(-0.18%)
Jul 14, 2020
435.74
437.21
416.29
433.78
5,664,336
-8.69(-1.96%)
Jul 13, 2020
469.77
470.61
440.64
442.47
3,479,469
-23.73(-5.09%)
Jul 10, 2020
460.83
467.21
455.48
466.20
3,676,500
+5.36(+1.16%)
Jul 09, 2020
460.44
463.80
451.88
460.84
2,268,748
+3.16(+0.69%)
Jul 08, 2020
453.76
458.24
452.00
457.68
1,998,729
+8.32(+1.85%)
Jul 07, 2020
452.59
459.44
448.72
449.36
2,683,935
-3.23(-0.71%)
Jul 06, 2020
448.00
455.53
444.69
452.59
2,761,003
+9.64(+2.18%)
Jul 02, 2020
445.00
448.16
441.36
442.95
2,502,900
+3.14(+0.71%)
Jul 01, 2020
434.80
442.05
433.62
439.81
2,581,915
+4.50(+1.03%)
Jun 30, 2020
426.68
436.91
423.86
435.31
2,944,829
+11.11(+2.62%)
Jun 29, 2020
427.11
428.48
416.03
424.20
2,623,573
-2.72(-0.64%)
Jun 26, 2020
436.00
438.18
424.71
426.92
3,829,700
-10.03(-2.30%)
Jun 25, 2020
430.01
437.99
427.58
436.95
2,272,622
+5.27(+1.22%)
Jun 24, 2020
440.00
442.67
427.47
431.68
3,327,197
-8.87(-2.01%)
Jun 23, 2020
440.07
446.15
436.01
440.55
3,065,629
+1.91(+0.44%)
Jun 22, 2020
428.96
438.95
428.54
438.64
3,155,928
+10.63(+2.48%)
Jun 19, 2020
423.76
429.27
419.65
428.01
3,931,500
+7.55(+1.80%)
Jun 18, 2020
413.50
420.84
413.00
420.46
2,576,806
+6.97(+1.69%)
Jun 17, 2020
414.00
417.46
411.36
413.49
2,111,905
+1.82(+0.44%)
Jun 16, 2020
407.83
414.68
405.48
411.67
3,765,477
+10.33(+2.57%)
Jun 15, 2020
398.80
406.11
397.00
401.34
3,782,979
-5.20(-1.28%)
Jun 12, 2020
409.30
411.72
395.41
406.54
8,332,500
+18.87(+4.87%)
Jun 11, 2020
399.10
404.20
387.37
387.67
4,115,386
-19.15(-4.71%)
Jun 10, 2020
399.59
409.98
399.49
406.82
3,610,482
+9.66(+2.43%)
Jun 09, 2020
397.03
402.31
394.15
397.16
2,278,172
-0.62(-0.16%)
Jun 08, 2020
391.00
398.10
385.84
397.78
2,592,037
+4.88(+1.24%)
Jun 05, 2020
384.64
396.17
382.00
392.90
2,793,900
+7.10(+1.84%)
Jun 04, 2020
389.50
395.72
382.28
385.80
2,422,851
-4.12(-1.06%)
Jun 03, 2020
390.82
391.14
387.46
389.92
2,536,419
-0.52(-0.13%)
Jun 02, 2020
389.92
390.91
382.03
390.44
2,508,433
+0.76(+0.20%)
Jun 01, 2020
387.08
389.99
382.89
389.68
2,035,018
+3.08(+0.80%)
May 29, 2020
382.62
389.05
377.07
386.60
5,937,400
+6.77(+1.78%)
May 28, 2020
372.50
386.90
372.50
379.83
2,903,735
+4.66(+1.24%)
May 27, 2020
373.24
375.70
361.44
375.17
3,553,192
-1.46(-0.39%)
May 26, 2020
391.00
391.27
374.81
376.63
3,525,545
-8.63(-2.24%)
May 22, 2020
381.39
386.52
380.95
385.26
1,688,100
+3.51(+0.92%)
May 21, 2020
382.00
385.12
380.60
381.75
2,261,312
-1.88(-0.49%)
May 20, 2020
377.21
384.40
377.06
383.63
2,824,830
+11.43(+3.07%)
May 19, 2020
369.88
376.00
368.89
372.20
2,753,535
+4.23(+1.15%)
May 18, 2020
371.59
375.49
367.21
367.97
2,352,192
+2.67(+0.73%)
May 15, 2020
351.57
365.48
351.53
365.30
2,626,900
+9.91(+2.79%)
May 14, 2020
354.00
357.00
348.01
355.39
2,751,862
-3.17(-0.88%)
May 13, 2020
366.45
367.43
352.71
358.56
3,365,257
-6.54(-1.79%)
May 12, 2020
371.46
372.72
364.55
365.10
2,070,291
-6.32(-1.70%)
May 11, 2020
365.84
373.63
364.50
371.42
2,266,208
+3.91(+1.06%)
May 08, 2020
370.00
371.10
365.41
367.51
2,548,300
+0.73(+0.20%)
May 07, 2020
368.82
369.50
365.50
366.78
2,465,937
+4.26(+1.18%)
May 06, 2020
357.92
366.79
357.13
362.52
2,319,154
+6.39(+1.79%)
May 05, 2020
353.38
359.70
352.39
356.13
2,377,535
+6.13(+1.75%)
May 04, 2020
340.74
350.60
340.00
350.00
2,372,279
+6.16(+1.79%)
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
.