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
)
482.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2023
364.71
370.70
364.01
370.34
2,571,120
+6.92(+1.90%)
Jan 30, 2023
365.90
368.70
362.83
363.42
2,663,170
-7.29(-1.97%)
Jan 27, 2023
363.49
373.42
362.85
370.71
2,615,633
+4.89(+1.34%)
Jan 26, 2023
362.76
367.43
360.72
365.82
2,349,243
+7.65(+2.14%)
Jan 25, 2023
355.67
359.73
350.57
358.17
2,238,879
-3.15(-0.87%)
Jan 24, 2023
364.10
364.45
358.00
361.32
2,456,881
-3.66(-1.00%)
Jan 23, 2023
358.28
365.87
356.85
364.98
3,187,089
+8.60(+2.41%)
Jan 20, 2023
343.27
357.42
342.76
356.38
3,149,371
+13.85(+4.04%)
Jan 19, 2023
340.56
346.73
340.01
342.53
2,466,323
+1.22(+0.36%)
Jan 18, 2023
345.01
349.24
338.40
341.31
2,079,808
-3.07(-0.89%)
Jan 17, 2023
344.38
350.79
341.97
344.38
2,512,965
+0.00(+0.00%)
Jan 13, 2023
340.25
344.65
335.50
344.38
2,582,133
-0.16(-0.05%)
Jan 12, 2023
344.17
346.44
337.37
344.54
2,128,252
+1.61(+0.47%)
Jan 11, 2023
337.39
343.19
333.47
342.93
2,342,926
+4.23(+1.25%)
Jan 10, 2023
337.65
344.63
336.80
338.70
1,669,846
-3.28(-0.96%)
Jan 09, 2023
338.90
349.45
338.42
341.98
3,133,315
+9.23(+2.77%)
Jan 06, 2023
332.28
334.88
322.44
332.75
2,216,580
+4.30(+1.31%)
Jan 05, 2023
337.53
337.55
328.16
328.45
2,081,138
-12.96(-3.80%)
Jan 04, 2023
342.89
345.63
336.73
341.41
2,185,521
+4.51(+1.34%)
Jan 03, 2023
340.16
345.82
331.92
336.90
2,228,288
+0.37(+0.11%)
Dec 30, 2022
333.00
336.64
331.64
336.53
1,740,882
-1.05(-0.31%)
Dec 29, 2022
330.75
339.50
329.76
337.58
1,792,047
+9.25(+2.82%)
Dec 28, 2022
335.06
338.50
327.19
328.33
1,671,170
-6.76(-2.02%)
Dec 27, 2022
338.00
338.16
332.46
335.09
1,465,472
-3.36(-0.99%)
Dec 23, 2022
335.00
338.92
333.29
338.45
1,629,782
+1.93(+0.57%)
Dec 22, 2022
336.01
339.88
330.94
336.52
2,320,243
-4.86(-1.42%)
Dec 21, 2022
340.29
345.29
336.44
341.38
2,582,279
+3.16(+0.93%)
Dec 20, 2022
327.00
342.50
325.52
338.22
3,872,667
+9.46(+2.88%)
Dec 19, 2022
338.00
340.74
326.30
328.76
4,084,573
-9.78(-2.89%)
Dec 16, 2022
345.00
354.47
337.24
338.54
11,943,315
+9.83(+2.99%)
Dec 15, 2022
332.76
334.50
324.59
328.71
5,447,432
-11.21(-3.30%)
Dec 14, 2022
343.89
345.95
335.00
339.92
3,235,382
-2.54(-0.74%)
Dec 13, 2022
353.63
355.67
338.79
342.46
3,428,167
+4.29(+1.27%)
Dec 12, 2022
334.76
338.27
332.65
338.17
2,912,406
+7.61(+2.30%)
Dec 09, 2022
331.50
334.69
328.50
330.56
1,969,161
-2.02(-0.61%)
Dec 08, 2022
325.71
336.20
324.35
332.58
2,063,886
+5.90(+1.81%)
Dec 07, 2022
327.53
331.00
325.49
326.68
2,056,441
-4.47(-1.35%)
Dec 06, 2022
334.09
334.22
327.39
331.15
2,182,218
-2.94(-0.88%)
Dec 05, 2022
337.80
340.51
330.83
334.09
2,542,052
-7.44(-2.18%)
Dec 02, 2022
337.20
343.53
334.22
341.53
2,741,993
-2.58(-0.75%)
Dec 01, 2022
348.03
350.67
341.50
344.11
3,364,630
-0.82(-0.24%)
Nov 30, 2022
327.12
345.03
326.38
344.93
4,977,793
+18.15(+5.55%)
Nov 29, 2022
326.69
329.70
323.68
326.78
2,392,294
-2.19(-0.67%)
Nov 28, 2022
335.83
338.19
328.06
328.97
2,314,771
-5.33(-1.59%)
Nov 25, 2022
332.89
335.51
332.01
334.30
1,197,767
-1.48(-0.44%)
Nov 23, 2022
329.93
338.50
327.59
335.78
2,240,777
+4.90(+1.48%)
Nov 22, 2022
322.49
331.54
320.20
330.88
2,572,822
+9.39(+2.92%)
Nov 21, 2022
329.53
330.25
320.60
321.49
3,219,447
-9.37(-2.83%)
Nov 18, 2022
344.30
344.70
329.14
330.86
3,432,671
-6.97(-2.06%)
Nov 17, 2022
331.74
339.87
329.35
337.83
2,741,018
-0.58(-0.17%)
Nov 16, 2022
345.00
345.01
336.72
338.41
2,122,007
-7.55(-2.18%)
Nov 15, 2022
348.41
350.97
342.56
345.96
2,947,008
+5.59(+1.64%)
Nov 14, 2022
338.07
345.11
334.43
340.37
3,464,529
-0.78(-0.23%)
Nov 11, 2022
330.34
342.31
329.49
341.15
4,110,091
+11.20(+3.39%)
Nov 10, 2022
318.55
330.37
317.87
329.95
5,501,165
+31.08(+10.40%)
Nov 09, 2022
299.65
303.29
297.35
298.87
2,777,449
-3.30(-1.09%)
Nov 08, 2022
301.15
309.90
297.77
302.17
4,229,864
+2.63(+0.88%)
Nov 07, 2022
288.97
300.36
287.57
299.54
3,978,369
+13.70(+4.79%)
Nov 04, 2022
290.38
291.01
278.23
285.84
5,738,301
-0.09(-0.03%)
Nov 03, 2022
297.07
299.28
285.37
285.93
4,895,944
-15.29(-5.08%)
Nov 02, 2022
318.84
318.84
301.09
301.22
3,480,925
-14.80(-4.68%)
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
.