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
)
482.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2020
488.13
497.24
486.22
490.43
3,507,871
+1.10(+0.22%)
Sep 29, 2020
489.94
493.45
484.17
489.33
2,030,776
+0.82(+0.17%)
Sep 28, 2020
487.97
489.39
481.18
488.51
2,844,038
+8.73(+1.82%)
Sep 25, 2020
469.23
481.58
466.01
479.78
2,541,100
+12.11(+2.59%)
Sep 24, 2020
466.93
471.42
460.27
467.67
2,838,610
-2.72(-0.58%)
Sep 23, 2020
486.88
488.00
468.23
470.39
2,669,606
-16.39(-3.37%)
Sep 22, 2020
479.31
487.20
469.56
486.78
2,627,277
+11.14(+2.34%)
Sep 21, 2020
460.31
475.86
456.73
475.64
3,912,089
+8.09(+1.73%)
Sep 18, 2020
477.39
478.34
452.52
467.55
7,182,300
-6.75(-1.42%)
Sep 17, 2020
464.44
475.17
460.50
474.30
4,558,164
-1.70(-0.36%)
Sep 16, 2020
505.50
505.50
475.50
476.00
8,467,498
-21.67(-4.35%)
Sep 15, 2020
493.74
499.69
491.49
497.67
5,669,095
+11.76(+2.42%)
Sep 14, 2020
484.99
490.44
476.87
485.91
4,459,666
+14.56(+3.09%)
Sep 11, 2020
487.08
489.41
464.48
471.35
4,414,200
-4.91(-1.03%)
Sep 10, 2020
491.15
501.85
473.50
476.26
4,246,408
-3.20(-0.67%)
Sep 09, 2020
473.90
483.49
462.48
479.46
3,310,313
+17.33(+3.75%)
Sep 08, 2020
471.89
481.48
461.18
462.13
4,533,404
-29.81(-6.06%)
Sep 04, 2020
504.65
511.35
471.71
491.94
3,900,300
-15.86(-3.12%)
Sep 03, 2020
526.03
527.63
493.42
507.80
5,834,660
-26.00(-4.87%)
Sep 02, 2020
536.25
536.88
521.41
533.80
2,783,082
+5.85(+1.11%)
Sep 01, 2020
515.00
528.54
514.48
527.95
2,405,248
+14.56(+2.84%)
Aug 31, 2020
513.86
516.73
507.77
513.39
2,346,439
-3.05(-0.59%)
Aug 28, 2020
512.33
518.80
510.94
516.44
1,926,200
+6.12(+1.20%)
Aug 27, 2020
519.01
523.32
504.46
510.32
3,631,571
-18.17(-3.44%)
Aug 26, 2020
496.95
533.70
492.23
528.49
7,779,187
+44.06(+9.10%)
Aug 25, 2020
476.67
484.65
474.42
484.43
3,965,737
+8.13(+1.71%)
Aug 24, 2020
478.14
480.02
469.52
476.30
1,840,573
+3.08(+0.65%)
Aug 21, 2020
477.09
477.28
470.34
473.22
2,645,500
-5.26(-1.10%)
Aug 20, 2020
460.99
479.80
458.89
478.48
2,484,464
+16.47(+3.56%)
Aug 19, 2020
464.29
468.11
457.59
462.01
2,438,906
-1.50(-0.32%)
Aug 18, 2020
454.79
464.50
452.84
463.51
2,097,493
+11.93(+2.64%)
Aug 17, 2020
450.00
456.10
449.20
451.58
1,555,854
+3.98(+0.89%)
Aug 14, 2020
451.39
452.81
444.43
447.60
1,111,100
-2.42(-0.54%)
Aug 13, 2020
446.07
455.90
446.07
450.02
2,028,097
+4.66(+1.05%)
Aug 12, 2020
437.37
447.93
437.37
445.36
2,224,127
+10.13(+2.33%)
Aug 11, 2020
440.26
444.48
431.59
435.23
1,899,669
-8.06(-1.82%)
Aug 10, 2020
450.37
451.13
436.50
443.29
1,836,929
-6.28(-1.40%)
Aug 07, 2020
460.87
461.79
445.09
449.57
3,289,600
-14.54(-3.13%)
Aug 06, 2020
451.35
464.37
449.13
464.11
2,361,769
+14.60(+3.25%)
Aug 05, 2020
449.09
454.04
446.35
449.51
2,353,327
+2.59(+0.58%)
Aug 04, 2020
448.26
449.08
440.70
446.92
2,622,508
-1.05(-0.23%)
Aug 03, 2020
449.84
450.74
442.28
447.97
2,076,361
+3.65(+0.82%)
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%)
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
.