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 31, 2023
541.87
552.94
541.87
546.17
4,062,002
+17.30(+3.27%)
Jul 28, 2023
515.43
530.32
514.63
528.87
2,810,248
+14.90(+2.90%)
Jul 27, 2023
523.16
527.90
511.24
513.97
2,476,894
-0.58(-0.11%)
Jul 26, 2023
520.49
521.10
510.44
514.55
2,918,195
-10.79(-2.05%)
Jul 25, 2023
519.42
526.88
517.92
525.34
2,471,771
+1.48(+0.28%)
Jul 24, 2023
520.00
524.84
514.86
523.86
2,260,904
+3.63(+0.70%)
Jul 21, 2023
521.75
529.68
519.28
520.23
8,225,914
+3.35(+0.65%)
Jul 20, 2023
522.03
528.31
514.09
516.88
3,263,637
-10.29(-1.95%)
Jul 19, 2023
534.48
539.00
526.06
527.17
3,381,886
-5.06(-0.95%)
Jul 18, 2023
519.64
535.13
517.38
532.23
4,093,813
+10.23(+1.96%)
Jul 17, 2023
513.00
522.69
512.38
522.00
2,645,718
+7.17(+1.39%)
Jul 14, 2023
517.34
523.78
512.67
514.83
2,303,712
-2.45(-0.47%)
Jul 13, 2023
509.62
519.41
509.50
517.28
3,048,931
+9.92(+1.96%)
Jul 12, 2023
509.40
510.79
500.01
507.36
3,078,755
+2.62(+0.52%)
Jul 11, 2023
497.28
506.03
491.76
504.74
2,843,753
+8.39(+1.69%)
Jul 10, 2023
485.27
499.20
485.11
496.35
3,359,934
+11.08(+2.28%)
Jul 07, 2023
481.98
490.42
479.86
485.27
2,325,040
+3.98(+0.83%)
Jul 06, 2023
479.99
482.50
475.00
481.29
2,101,080
-5.97(-1.23%)
Jul 05, 2023
480.99
489.41
479.73
487.26
2,190,193
+2.05(+0.42%)
Jul 03, 2023
486.39
486.61
479.84
485.21
1,491,011
-3.78(-0.77%)
Jun 30, 2023
482.74
492.81
482.72
488.99
3,097,509
+5.22(+1.08%)
Jun 29, 2023
484.47
485.83
479.60
483.77
1,904,785
+1.34(+0.28%)
Jun 28, 2023
482.00
489.75
480.39
482.43
3,227,692
-6.84(-1.40%)
Jun 27, 2023
480.00
490.80
479.95
489.27
2,687,937
+9.76(+2.04%)
Jun 26, 2023
483.01
487.16
479.05
479.51
3,168,887
-5.21(-1.07%)
Jun 23, 2023
472.95
487.33
472.32
484.72
4,483,015
+7.14(+1.50%)
Jun 22, 2023
474.12
481.00
473.02
477.58
3,602,380
+0.10(+0.02%)
Jun 21, 2023
492.00
495.55
475.31
477.48
5,258,138
-8.38(-1.72%)
Jun 20, 2023
485.63
492.69
480.00
485.86
5,332,861
-9.32(-1.88%)
Jun 16, 2023
518.23
518.74
494.62
495.18
13,345,326
+4.40(+0.90%)
Jun 15, 2023
475.47
495.20
474.25
490.78
9,624,946
+146.72(+42.64%)
May 08, 2023
348.00
350.48
340.76
344.06
3,135,219
-4.34(-1.25%)
May 05, 2023
338.98
349.55
338.03
348.40
4,260,911
+12.57(+3.74%)
May 04, 2023
347.97
348.00
332.84
335.83
6,614,383
-9.42(-2.73%)
May 03, 2023
363.49
365.96
344.24
345.25
6,699,656
-23.41(-6.35%)
May 02, 2023
374.36
375.85
367.84
368.66
2,286,706
-5.49(-1.47%)
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
.