Adobe Systems Inc Historical Data

ADBE
Download
Date Close Price change Market cap Trading volume
Sep 2022 $ 276.56
-26.18%
$ -- $ 261,306
Aug 2022 $ 372.28
-9.30%
$ 744.57 billion $ 6,834
Jul 2022 $ 410.44
+12.02%
$ 820.87 billion $ 9,471
Jun 2022 $ 373
-11.17%
$ 746 billion $ 29,125
May 2022 $ 419.9
+5.70%
$ 839.8 billion $ 39,733
Apr 2022 $ 397.25
-13.30%
$ 794.5 billion $ 69,368
Mar 2022 $ 458.16
-2.18%
$ 916.33 billion $ 360,424
Feb 2022 $ 468.09
-12.08%
$ 936.18 billion $ 100,838
Jan 2022 $ 532.63
-6.81%
$ 1.07 trillion $ 49,090
Dec 2021 $ 568.6
-15.59%
$ 1.14 trillion $ 923,488
Nov 2021 $ 673.58
+3.98%
$ 1.35 trillion $ 48,660
Oct 2021 $ 647.78
+12.50%
$ 1.3 trillion $ 88,630
Sep 2021 $ 575.8
-13.23%
$ 1.15 trillion $ 117,626
Aug 2021 $ 663.57
+6.92%
$ 1.33 trillion $ 36,826
Jul 2021 $ 622.91
+6.58%
$ 1.25 trillion $ 25,480
Jun 2021 $ 584.63
+18.32%
$ 12.6 million $ 51,421
May 2021 $ 494.34
-0.14%
$ 10.66 million $ 20,993
Apr 2021 $ 516.34
+8.56%
$ 11.13 million $ 49,903
Mar 2021 $ 465.3
+0.98%
$ 10.03 million $ 97,972
Feb 2021 $ 460.65
-4.35%
$ 9.93 million $ 194,688
Jan 2021 $ 449.35
-6.02%
$ 9.69 million $ 32,902
Dec 2020 $ 498.51
+2.70%
$ 10.75 million $ 148,523
Nov 2020 $ 469.38
+3.49%
$ 10.12 million $ 26,308
Oct 2020 $ 461.6
-6.12%
$ 9.95 million $ 25,014
Sep 2020 $ 491.66
-5.39%
$ 10.6 million $ 272,031
Aug 2020 $ 514.28
+14.91%
$ 11.09 million $ 21,876
Jul 2020 $ 430.24
-1.36%
$ 9.27 million $ 27,575
Jun 2020 $ 431.13
+11.56%
$ 9.29 million $ 77,888
May 2020 $ 383.64
+4.35%
$ 8.27 million $ 7,836
Download