Adobe Systems Inc Historical Data

ADBE Page 10
Download
Date Close Price change Market cap Trading volume
Feb 11, 2021 $ 495.14
+0.99%
$ 10.67 million $ 495
Feb 10, 2021 $ 490.39
-0.92%
$ 10.57 million $ 490
Feb 9, 2021 $ 494.95
+0.07%
$ 10.67 million $ 26,232
Feb 8, 2021 $ 494.1
+0.40%
$ 10.65 million $ 5,929
Feb 7, 2021 $ 491.32
-0.16%
$ 10.59 million $ 9,826
Feb 6, 2021 $ 492.58
+0.09%
$ 10.62 million $ 9,852
Feb 5, 2021 $ 492.99
+1.34%
$ 10.63 million $ 9,860
Feb 4, 2021 $ 486.49
+0.92%
$ 10.49 million $ 10,703
Feb 3, 2021 $ 482.01
-0.57%
$ 10.39 million $ 1,928
Feb 2, 2021 $ 483.85
+0.47%
$ 10.43 million $ 36,289
Jan 29, 2021 $ 449.35
-3.71%
$ 9.69 million $ 449
Jan 28, 2021 $ 465.98
+1.30%
$ 10.04 million $ 466
Jan 27, 2021 $ 459.65
-3.37%
$ 9.91 million $ 3,677
Jan 26, 2021 $ 476.04
+1.14%
$ 10.26 million $ 2,380
Jan 24, 2021 $ 472.68
-0.03%
$ 10.19 million $ 4,727
Jan 23, 2021 $ 472.68
-0.09%
$ 10.19 million $ 4,727
Jan 22, 2021 $ 472.68
+0.12%
$ 10.19 million $ 4,727
Jan 21, 2021 $ 472.23
+0.59%
$ 10.18 million $ 1,888
Jan 20, 2021 $ 469.61
+2.97%
$ 10.12 million $ 3,757
Jan 19, 2021 $ 456.25
+0.36%
$ 9.83 million $ 456
Jan 16, 2021 $ 457.56
-0.04%
$ 9.86 million $ 915
Jan 15, 2021 $ 457.72
-1.13%
$ 9.87 million $ 915
Jan 14, 2021 $ 462.63
-1.15%
$ 9.97 million $ 925
Jan 11, 2021 $ 485.25
+0.07%
$ 10.46 million $ 485
Jan 10, 2021 $ 484.96
+0.09%
$ 10.45 million $ 485
Jan 9, 2021 $ 484.62
+0.08%
$ 10.45 million $ 485
Jan 8, 2021 $ 484.3
+1.62%
$ 10.44 million $ 484
Jan 7, 2021 $ 476.6
-0.32%
$ 10.27 million $ 953
Dec 28, 2020 $ 498.51
-0.14%
$ 10.75 million $ 7,478
Dec 24, 2020 $ 504.94
+0.35%
$ 10.88 million $ 7,574
Dec 23, 2020 $ 502.11
-0.34%
$ 10.82 million $ 7,532
Dec 22, 2020 $ 503.87
+1.33%
$ 10.86 million $ 7,558
Dec 21, 2020 $ 497.4
-0.60%
$ 10.72 million $ 5,471
Dec 17, 2020 $ 494.57
+1.11%
$ 10.66 million $ 1,484
Dec 16, 2020 $ 489.23
+1.60%
$ 10.55 million $ 23,972
Dec 15, 2020 $ 474.1
-0.02%
$ 10.22 million $ 11,853
Dec 14, 2020 $ 474.34
+0.01%
$ 10.22 million $ 11,858
Dec 13, 2020 $ 474.16
-0.02%
$ 10.22 million $ 11,854
Dec 12, 2020 $ 474.41
+0.07%
$ 10.23 million $ 11,860
Dec 11, 2020 $ 474.9
-0.29%
$ 10.24 million $ 11,873
Dec 10, 2020 $ 476.22
-1.46%
$ 10.26 million $ 3,334
Dec 9, 2020 $ 483.42
-2.26%
$ 10.42 million $ 13,536
Dec 8, 2020 $ 494.61
+0.76%
$ 10.66 million $ 1,978
Dec 7, 2020 $ 490.8
+1.28%
$ 10.58 million $ 7,853
Dec 6, 2020 $ 484.6
-0.07%
$ 10.45 million $ 485
Dec 5, 2020 $ 485.21
-0.01%
$ 10.46 million $ 485
Dec 4, 2020 $ 485.33
-0.02%
$ 10.46 million $ 485
Nov 27, 2020 $ 469.38
-0.19%
$ 10.12 million $ 5,163
Nov 26, 2020 $ 470.23
+0.23%
$ 10.14 million $ 5,172
Nov 25, 2020 $ 469.27
+1.60%
$ 10.12 million $ 5,162