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
-5.45 (-1.12%)
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 (%)
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%)
Dec 01, 2020
482.01
482.01
471.63
479.15
2,531,165
+0.68(+0.14%)
Nov 30, 2020
480.00
480.86
469.20
478.47
2,785,554
+1.44(+0.30%)
Nov 27, 2020
476.90
482.40
474.86
477.03
1,815,400
+6.95(+1.48%)
Nov 25, 2020
466.29
472.52
464.85
470.08
2,634,400
+7.38(+1.59%)
Nov 24, 2020
461.41
464.49
456.68
462.70
2,585,055
+2.09(+0.45%)
Nov 23, 2020
464.63
467.00
456.17
460.61
2,370,015
-2.31(-0.50%)
Nov 20, 2020
465.16
470.00
462.36
462.92
1,851,100
-3.49(-0.75%)
Nov 19, 2020
460.00
471.04
459.26
466.41
3,131,407
+6.94(+1.51%)
Nov 18, 2020
466.71
467.90
459.26
459.47
2,061,894
-8.48(-1.81%)
Nov 17, 2020
461.66
469.91
460.00
467.95
2,406,964
+7.00(+1.52%)
Nov 16, 2020
460.43
469.53
458.25
460.95
2,521,037
-8.39(-1.79%)
Nov 13, 2020
467.45
470.60
459.00
469.34
2,966,000
+6.76(+1.46%)
Nov 12, 2020
473.49
474.93
461.15
462.58
2,114,992
-5.17(-1.11%)
Nov 11, 2020
458.49
470.12
457.50
467.75
2,633,279
+15.75(+3.48%)
Nov 10, 2020
466.72
468.01
446.00
452.00
4,918,171
-19.14(-4.06%)
Nov 09, 2020
495.85
499.41
470.76
471.14
3,621,316
-23.49(-4.75%)
Nov 06, 2020
494.95
498.72
483.00
494.63
1,956,300
-1.84(-0.37%)
Nov 05, 2020
499.27
502.53
489.80
496.47
2,397,199
+9.24(+1.90%)
Nov 04, 2020
477.93
494.94
474.47
487.23
4,523,621
+33.21(+7.31%)
Nov 03, 2020
448.99
457.84
445.67
454.02
1,758,047
+9.08(+2.04%)
Nov 02, 2020
451.00
456.18
438.94
444.94
2,477,762
-2.16(-0.48%)
Oct 30, 2020
458.32
459.50
442.51
447.10
3,128,700
-14.01(-3.04%)
Oct 29, 2020
459.32
464.73
457.28
461.11
2,124,859
+4.14(+0.91%)
Oct 28, 2020
469.17
470.97
455.88
456.97
2,675,956
-21.59(-4.51%)
Oct 27, 2020
479.78
481.89
473.47
478.56
1,895,876
+3.36(+0.71%)
Oct 26, 2020
480.88
488.78
470.13
475.20
2,337,225
-13.30(-2.72%)
Oct 23, 2020
486.41
488.51
479.51
488.50
1,899,500
+4.90(+1.01%)
Oct 22, 2020
496.72
496.86
479.40
483.60
2,614,663
-12.36(-2.49%)
Oct 21, 2020
492.05
499.81
490.57
495.96
1,368,909
+1.38(+0.28%)
Oct 20, 2020
495.25
500.17
491.91
494.58
1,454,359
-0.62(-0.13%)
Oct 19, 2020
507.75
507.75
493.20
495.20
1,931,201
-7.62(-1.52%)
Oct 16, 2020
504.00
510.34
500.70
502.82
2,441,300
+1.67(+0.33%)
Oct 15, 2020
499.26
502.50
491.85
501.15
2,042,957
-5.16(-1.02%)
Oct 14, 2020
514.34
516.95
501.60
506.31
2,033,036
-8.00(-1.56%)
Oct 13, 2020
512.19
519.60
511.90
514.31
2,438,020
+3.42(+0.67%)
Oct 12, 2020
508.26
516.00
499.54
510.89
3,149,460
+8.73(+1.74%)
Oct 09, 2020
491.77
502.17
491.18
502.16
1,853,700
+11.32(+2.31%)
Oct 08, 2020
499.05
499.49
487.56
490.84
1,590,306
-2.31(-0.47%)
Oct 07, 2020
484.35
493.98
481.43
493.15
2,025,182
+14.17(+2.96%)
Oct 06, 2020
485.00
491.51
477.50
478.98
2,041,147
-7.49(-1.54%)
Oct 05, 2020
483.25
486.69
478.99
486.47
1,983,865
+7.48(+1.56%)
Oct 02, 2020
487.99
496.78
478.64
478.99
2,780,900
-20.52(-4.11%)
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
.