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 30, 2021
619.03
622.80
617.29
621.63
1,403,651
-0.07(-0.01%)
Jul 29, 2021
617.04
625.67
617.04
621.70
1,068,453
+0.78(+0.13%)
Jul 28, 2021
620.99
626.00
617.57
620.92
1,468,019
+2.64(+0.43%)
Jul 27, 2021
621.00
623.92
610.64
618.28
1,539,898
-2.52(-0.41%)
Jul 26, 2021
624.18
625.87
619.73
620.80
1,389,881
-5.07(-0.81%)
Jul 23, 2021
625.76
631.64
622.00
625.87
2,030,395
+2.19(+0.35%)
Jul 22, 2021
614.58
623.95
614.58
623.68
1,477,284
+11.42(+1.87%)
Jul 21, 2021
605.72
612.58
603.32
612.26
1,401,614
+3.54(+0.58%)
Jul 20, 2021
605.39
612.75
598.48
608.72
1,675,787
+6.67(+1.11%)
Jul 19, 2021
602.55
610.69
598.14
602.05
2,045,892
-4.05(-0.67%)
Jul 16, 2021
608.71
611.62
603.66
606.10
1,249,738
-0.07(-0.01%)
Jul 15, 2021
608.40
609.95
602.65
606.17
1,618,209
-2.66(-0.44%)
Jul 14, 2021
608.14
611.30
604.01
608.83
1,376,941
+3.82(+0.63%)
Jul 13, 2021
600.56
609.33
598.42
605.01
1,435,600
+5.10(+0.85%)
Jul 12, 2021
606.00
607.42
596.50
599.91
1,696,224
-4.59(-0.76%)
Jul 09, 2021
601.43
605.00
597.44
604.50
2,145,199
-1.45(-0.24%)
Jul 08, 2021
595.64
607.30
593.33
605.95
1,846,436
+0.18(+0.03%)
Jul 07, 2021
600.00
607.66
597.40
605.77
2,021,224
+8.87(+1.49%)
Jul 06, 2021
595.87
600.66
592.48
596.90
1,657,404
+3.83(+0.65%)
Jul 02, 2021
588.67
594.08
587.96
593.07
1,744,955
+8.34(+1.43%)
Jul 01, 2021
583.33
587.78
581.35
584.73
1,646,141
-0.91(-0.16%)
Jun 30, 2021
590.75
592.24
585.00
585.64
1,703,385
-5.11(-0.87%)
Jun 29, 2021
586.78
591.34
583.90
590.75
1,204,570
+2.15(+0.37%)
Jun 28, 2021
582.71
589.41
581.00
588.60
1,713,886
+8.94(+1.54%)
Jun 25, 2021
578.64
582.00
577.05
579.66
2,133,465
+1.40(+0.24%)
Jun 24, 2021
575.90
580.97
574.96
578.26
1,834,905
+4.03(+0.70%)
Jun 23, 2021
577.99
579.73
570.71
574.23
1,616,774
-1.51(-0.26%)
Jun 22, 2021
568.51
576.31
567.00
575.74
2,370,671
+8.39(+1.48%)
Jun 21, 2021
565.99
570.19
560.35
567.35
2,625,090
+1.76(+0.31%)
Jun 18, 2021
569.96
570.00
556.39
565.59
6,762,031
+14.23(+2.58%)
Jun 17, 2021
539.99
552.72
538.75
551.36
3,559,342
+8.03(+1.48%)
Jun 16, 2021
548.46
553.99
535.72
543.33
2,841,690
-5.13(-0.94%)
Jun 15, 2021
554.99
555.00
547.23
548.46
2,424,404
-8.49(-1.52%)
Jun 14, 2021
545.04
561.36
543.25
556.95
3,537,734
+15.69(+2.90%)
Jun 11, 2021
529.75
541.85
529.75
541.26
2,871,289
+5.74(+1.07%)
Jun 10, 2021
513.99
536.41
513.01
535.52
3,150,682
+20.84(+4.05%)
Jun 09, 2021
513.99
518.32
512.48
514.68
1,702,409
+5.48(+1.08%)
Jun 08, 2021
511.15
516.29
508.07
509.20
1,747,475
-0.27(-0.05%)
Jun 07, 2021
504.99
509.78
502.00
509.47
1,768,663
+4.97(+0.99%)
Jun 04, 2021
498.73
506.50
497.72
504.50
1,644,301
+11.36(+2.30%)
Jun 03, 2021
492.40
496.75
487.34
493.14
1,539,125
-2.63(-0.53%)
Jun 02, 2021
495.18
501.82
493.09
495.77
1,761,468
-0.14(-0.03%)
Jun 01, 2021
504.54
506.00
492.31
495.91
2,188,336
-8.67(-1.72%)
May 28, 2021
506.08
511.37
504.19
504.58
1,924,999
+6.30(+1.26%)
May 27, 2021
505.00
505.00
497.45
498.28
2,956,060
-8.70(-1.72%)
May 26, 2021
506.27
509.50
504.63
506.98
1,695,715
+1.90(+0.38%)
May 25, 2021
499.02
505.60
498.87
505.08
2,322,226
+7.25(+1.46%)
May 24, 2021
494.64
499.99
492.01
497.83
1,847,045
+9.76(+2.00%)
May 21, 2021
494.19
496.23
487.13
488.07
1,568,143
-3.60(-0.73%)
May 20, 2021
483.68
495.36
482.61
491.67
1,991,138
+11.20(+2.33%)
May 19, 2021
473.06
480.87
472.00
480.47
2,047,525
-0.15(-0.03%)
May 18, 2021
484.63
488.32
480.46
480.62
1,395,236
-2.12(-0.44%)
May 17, 2021
487.03
487.87
478.11
482.74
1,580,731
-3.82(-0.79%)
May 14, 2021
481.63
488.33
478.69
486.56
1,857,198
+12.40(+2.62%)
May 13, 2021
478.01
480.46
471.76
474.16
1,996,486
+2.07(+0.44%)
May 12, 2021
477.19
480.99
469.57
472.09
2,399,635
-13.10(-2.70%)
May 11, 2021
471.03
486.91
468.50
485.19
2,293,819
+5.82(+1.21%)
May 10, 2021
487.54
489.04
478.62
479.37
1,970,886
-9.36(-1.92%)
May 07, 2021
496.00
499.15
485.78
488.73
1,632,407
+5.12(+1.06%)
May 06, 2021
485.67
485.67
475.92
483.61
2,537,157
-3.08(-0.63%)
May 05, 2021
495.69
498.62
484.44
486.69
1,874,912
-4.01(-0.82%)
May 04, 2021
499.47
499.47
484.83
490.70
2,528,727
-12.76(-2.53%)
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
.