Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Adobe Systems Inc Historical Data

ADBE Page 11
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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