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 (%)
Oct 31, 2023
530.64
532.63
522.81
532.06
2,051,736
+5.12(+0.97%)
Oct 30, 2023
516.11
530.75
512.24
526.94
2,806,864
+18.82(+3.70%)
Oct 27, 2023
517.50
519.86
506.92
508.12
2,985,560
-6.16(-1.20%)
Oct 26, 2023
530.00
530.99
511.68
514.28
2,874,987
-6.86(-1.32%)
Oct 25, 2023
533.56
534.46
517.63
521.14
2,525,006
-18.42(-3.41%)
Oct 24, 2023
544.64
546.00
532.12
539.56
2,357,532
-0.85(-0.16%)
Oct 23, 2023
535.81
548.02
531.00
540.41
2,172,194
-0.55(-0.10%)
Oct 20, 2023
555.74
555.98
535.95
540.96
2,729,191
-14.78(-2.66%)
Oct 19, 2023
560.00
567.10
553.47
555.74
2,807,005
-2.13(-0.38%)
Oct 18, 2023
554.48
568.18
554.24
557.87
2,614,154
-2.22(-0.40%)
Oct 17, 2023
545.41
560.80
543.34
560.09
2,354,884
+9.35(+1.70%)
Oct 16, 2023
553.18
555.57
545.69
550.74
2,179,478
+1.98(+0.36%)
Oct 13, 2023
560.00
562.89
546.99
548.76
2,834,093
-10.87(-1.94%)
Oct 12, 2023
553.70
574.40
552.23
559.63
4,624,075
+9.72(+1.77%)
Oct 11, 2023
538.59
551.34
536.11
549.91
3,306,784
+17.19(+3.23%)
Oct 10, 2023
530.91
537.00
530.40
532.72
2,090,472
+3.43(+0.65%)
Oct 09, 2023
522.00
530.00
518.75
529.29
1,713,238
+2.61(+0.50%)
Oct 06, 2023
513.22
531.31
509.52
526.68
2,526,308
+10.24(+1.98%)
Oct 05, 2023
519.84
522.61
509.24
516.44
1,818,791
-1.98(-0.38%)
Oct 04, 2023
511.93
519.76
510.00
518.42
2,026,743
+11.39(+2.25%)
Oct 03, 2023
517.52
520.49
504.55
507.03
2,003,837
-14.10(-2.71%)
Oct 02, 2023
508.24
522.40
508.24
521.13
2,411,744
+11.23(+2.20%)
Sep 29, 2023
505.44
518.58
505.44
509.90
2,796,923
+5.23(+1.04%)
Sep 28, 2023
500.00
508.68
499.25
504.67
2,720,105
+2.07(+0.41%)
Sep 27, 2023
507.51
509.25
498.69
502.60
3,310,450
-3.70(-0.73%)
Sep 26, 2023
510.14
510.14
502.01
506.30
2,374,809
-5.30(-1.04%)
Sep 25, 2023
511.45
512.88
508.59
511.60
2,219,439
-1.30(-0.25%)
Sep 22, 2023
513.09
518.15
508.83
512.90
2,702,859
-0.98(-0.19%)
Sep 21, 2023
519.48
526.29
513.40
513.88
3,845,510
-21.90(-4.09%)
Sep 20, 2023
541.69
548.85
535.73
535.78
2,627,836
-5.91(-1.09%)
Sep 19, 2023
531.35
542.40
529.47
541.69
2,385,973
+9.27(+1.74%)
Sep 18, 2023
524.23
533.98
522.18
532.42
2,650,174
+3.53(+0.67%)
Sep 15, 2023
532.11
537.69
523.62
528.89
9,774,482
-23.27(-4.21%)
Sep 14, 2023
551.09
555.20
544.34
552.16
4,758,824
-1.40(-0.25%)
Sep 13, 2023
557.02
559.85
546.43
553.56
3,456,122
+11.35(+2.09%)
Sep 12, 2023
555.63
559.09
540.37
542.21
3,960,512
-22.29(-3.95%)
Sep 11, 2023
562.00
565.43
556.70
564.50
2,082,664
+4.14(+0.74%)
Sep 08, 2023
568.90
570.24
558.03
560.36
2,609,390
-0.10(-0.02%)
Sep 07, 2023
554.00
561.83
551.08
560.46
2,088,261
-1.48(-0.26%)
Sep 06, 2023
560.45
564.06
555.85
561.94
2,299,163
-2.94(-0.52%)
Sep 05, 2023
557.88
567.59
555.42
564.88
2,349,104
+1.67(+0.30%)
Sep 01, 2023
564.80
569.98
558.52
563.21
2,234,068
+3.87(+0.69%)
Aug 31, 2023
547.00
562.10
546.76
559.34
3,919,212
+13.98(+2.56%)
Aug 30, 2023
540.10
546.00
536.09
545.36
1,930,074
+4.79(+0.89%)
Aug 29, 2023
527.70
541.97
526.15
540.57
2,166,120
+10.65(+2.01%)
Aug 28, 2023
525.70
533.51
523.98
529.92
1,683,639
+4.86(+0.93%)
Aug 25, 2023
514.92
528.43
514.47
525.06
2,308,271
+12.63(+2.46%)
Aug 24, 2023
539.00
539.67
511.05
512.43
2,949,823
-18.28(-3.44%)
Aug 23, 2023
522.73
535.25
519.24
530.71
2,328,630
+11.23(+2.16%)
Aug 22, 2023
529.72
530.00
518.35
519.48
1,496,001
-0.99(-0.19%)
Aug 21, 2023
510.29
522.98
510.29
520.47
2,427,719
+12.34(+2.43%)
Aug 18, 2023
504.65
510.05
503.90
508.13
2,140,067
-3.54(-0.69%)
Aug 17, 2023
525.00
525.49
510.56
511.67
2,455,241
-2.82(-0.55%)
Aug 16, 2023
517.81
523.15
514.17
514.49
1,541,208
-4.21(-0.81%)
Aug 15, 2023
518.35
522.04
516.06
518.70
1,823,969
-3.55(-0.68%)
Aug 14, 2023
506.78
522.55
505.03
522.25
2,051,976
+13.80(+2.71%)
Aug 11, 2023
510.83
514.90
506.37
508.45
1,930,648
-7.38(-1.43%)
Aug 10, 2023
521.03
523.22
512.98
515.83
1,901,245
+2.05(+0.40%)
Aug 09, 2023
520.55
520.97
509.53
513.78
1,843,400
-6.82(-1.31%)
Aug 08, 2023
523.99
524.58
515.25
520.60
2,625,190
-9.13(-1.72%)
Aug 07, 2023
530.00
532.58
523.52
529.73
1,777,717
+2.85(+0.54%)
Aug 04, 2023
526.74
535.63
522.12
526.88
2,462,881
+3.12(+0.60%)
Aug 03, 2023
523.00
530.91
522.22
523.76
2,186,786
-6.54(-1.23%)
Aug 02, 2023
539.32
539.99
526.50
530.30
2,972,006
-18.80(-3.42%)
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
.