Adobe Systems Inc Historical Data

ADBE Page 11
Download
Date Close Price change Market cap Trading volume
Nov 24, 2020 $ 462
+0.25%
$ 9.96 million $ 462
Nov 20, 2020 $ 465.85
-0.02%
$ 10.04 million $ 466
Nov 19, 2020 $ 465.92
+1.36%
$ 10.04 million $ 466
Nov 18, 2020 $ 459.67
-1.60%
$ 9.91 million $ 460
Nov 17, 2020 $ 467.11
+0.65%
$ 10.07 million $ 934
Nov 16, 2020 $ 468.52
-0.09%
$ 10.1 million $ 469
Nov 15, 2020 $ 468.94
+0.10%
$ 10.11 million $ 469
Nov 14, 2020 $ 468.49
-0.07%
$ 10.1 million $ 468
Nov 13, 2020 $ 468.82
+0.98%
$ 10.11 million $ 469
Nov 12, 2020 $ 464.27
-0.44%
$ 10.01 million $ 464
Nov 11, 2020 $ 466.3
+3.23%
$ 10.05 million $ 1,399
Nov 10, 2020 $ 451.71
-0.37%
$ 9.74 million $ 903
Nov 6, 2020 $ 488.24
-1.55%
$ 10.52 million $ 488
Nov 5, 2020 $ 495.95
+2.07%
$ 10.69 million $ 496
Nov 4, 2020 $ 485.88
+7.18%
$ 10.47 million $ 1,944
Nov 3, 2020 $ 453.31
-0.06%
$ 9.77 million $ 453
Oct 29, 2020 $ 461.6
+1.09%
$ 9.95 million $ 462
Oct 28, 2020 $ 456.62
-0.29%
$ 9.84 million $ 457
Oct 27, 2020 $ 477.22
-0.68%
$ 10.29 million $ 1,432
Oct 23, 2020 $ 484.99
+0.42%
$ 10.45 million $ 1,455
Oct 22, 2020 $ 482.94
+0.40%
$ 10.41 million $ 1,449
Oct 20, 2020 $ 502.34
+0.00%
$ 10.83 million $ 1,005
Oct 19, 2020 $ 502.37
+0.01%
$ 10.83 million $ 1,005
Oct 18, 2020 $ 502.34
-0.01%
$ 10.83 million $ 1,005
Oct 17, 2020 $ 502.4
-0.02%
$ 10.83 million $ 1,005
Oct 16, 2020 $ 502.48
+0.29%
$ 10.83 million $ 1,005
Oct 15, 2020 $ 501.06
-1.17%
$ 10.8 million $ 501
Oct 14, 2020 $ 506.98
-1.52%
$ 10.93 million $ 507
Oct 13, 2020 $ 514.81
+0.78%
$ 11.1 million $ 5,148
Oct 12, 2020 $ 510.84
+1.84%
$ 11.01 million $ 5,108
Oct 11, 2020 $ 501.58
-0.01%
$ 10.81 million $ 502
Oct 10, 2020 $ 501.56
-0.05%
$ 10.81 million $ 502
Oct 9, 2020 $ 501.81
+0.66%
$ 10.82 million $ 502
Oct 8, 2020 $ 493.07
-0.04%
$ 10.63 million $ 493
Oct 7, 2020 $ 493.27
+0.18%
$ 10.63 million $ 493
Oct 2, 2020 $ 480.57
-3.86%
$ 10.36 million $ 481
Oct 1, 2020 $ 499.79
+1.65%
$ 10.77 million $ 500
Sep 30, 2020 $ 491.66
+0.43%
$ 10.6 million $ 492
Sep 29, 2020 $ 489.56
+0.86%
$ 10.55 million $ 490
Sep 24, 2020 $ 464.91
-1.18%
$ 10.02 million $ 465
Sep 23, 2020 $ 470.45
-1.10%
$ 10.14 million $ 470
Sep 22, 2020 $ 475.57
-0.07%
$ 10.25 million $ 951
Sep 21, 2020 $ 475.98
+2.05%
$ 10.26 million $ 952
Sep 20, 2020 $ 466.42
-0.06%
$ 10.05 million $ 67,164
Sep 19, 2020 $ 466.65
-0.10%
$ 10.06 million $ 67,198
Sep 18, 2020 $ 466.91
-1.58%
$ 10.06 million $ 67,235
Sep 17, 2020 $ 474.38
-2.15%
$ 10.23 million $ 949
Sep 16, 2020 $ 484.74
-2.62%
$ 10.45 million $ 485
Sep 15, 2020 $ 497.77
+2.34%
$ 10.73 million $ 7,467
Sep 14, 2020 $ 486.35
+3.20%
$ 10.48 million $ 4,377