Adobe Systems Inc Historical Data

ADBE Page 12
Download
Date Close Price change Market cap Trading volume
Sep 13, 2020 $ 471.2
-0.02%
$ 10.16 million $ 1,414
Sep 12, 2020 $ 471.3
+0.05%
$ 10.16 million $ 1,414
Sep 11, 2020 $ 471.12
-1.09%
$ 10.16 million $ 1,413
Sep 10, 2020 $ 476.21
-0.57%
$ 10.26 million $ 9,524
Sep 9, 2020 $ 478.99
+3.71%
$ 10.32 million $ 21,555
Sep 8, 2020 $ 461.83
-6.14%
$ 9.95 million $ 1,386
Sep 7, 2020 $ 491.88
-0.01%
$ 10.6 million $ 2,459
Sep 6, 2020 $ 492.02
-0.06%
$ 10.61 million $ 2,460
Sep 5, 2020 $ 492.2
+0.13%
$ 10.61 million $ 2,461
Sep 4, 2020 $ 491.62
-3.19%
$ 10.6 million $ 2,458
Sep 3, 2020 $ 507.88
-4.83%
$ 10.95 million $ 2,032
Sep 2, 2020 $ 533.69
+1.12%
$ 11.5 million $ 1,067
Sep 1, 2020 $ 527.78
+1.56%
$ 11.38 million $ 3,694
Aug 27, 2020 $ 514.28
-2.65%
$ 11.09 million $ 1,029
Aug 26, 2020 $ 528.25
+6.71%
$ 11.39 million $ 1,585
Aug 25, 2020 $ 480.67
+0.92%
$ 10.36 million $ 1,442
Aug 24, 2020 $ 476.29
+0.61%
$ 10.27 million $ 1,905
Aug 23, 2020 $ 473.48
-0.06%
$ 10.21 million $ 473
Aug 22, 2020 $ 473.57
+0.04%
$ 10.21 million $ 474
Aug 21, 2020 $ 473.47
-1.03%
$ 10.21 million $ 473
Aug 20, 2020 $ 478.35
+3.52%
$ 10.31 million $ 957
Aug 19, 2020 $ 462.08
-0.30%
$ 9.96 million $ 1,848
Aug 18, 2020 $ 463.51
+1.68%
$ 9.99 million $ 1,391
Aug 10, 2020 $ 449.04
-0.07%
$ 9.68 million $ 898
Aug 9, 2020 $ 449.27
+0.00%
$ 9.68 million $ 899
Aug 8, 2020 $ 448.92
-0.08%
$ 9.68 million $ 898
Aug 7, 2020 $ 449.34
+0.02%
$ 9.69 million $ 899
Aug 6, 2020 $ 454.47
+1.20%
$ 9.8 million $ 454
Aug 5, 2020 $ 449.03
-0.07%
$ 9.68 million $ 1,796
Aug 4, 2020 $ 443.48
-0.89%
$ 9.56 million $ 2,217
Aug 3, 2020 $ 447.59
+0.00%
$ 9.65 million $ 2,238
Jul 24, 2020 $ 430.24
-0.25%
$ 9.27 million $ 430
Jul 23, 2020 $ 431.24
-3.09%
$ 9.3 million $ 431
Jul 22, 2020 $ 445.08
+0.13%
$ 9.59 million $ 445
Jul 21, 2020 $ 444.45
-2.32%
$ 9.58 million $ 4,444
Jul 20, 2020 $ 454.99
+0.43%
$ 9.81 million $ 455
Jul 16, 2020 $ 426.12
-1.60%
$ 9.18 million $ 2,131
Jul 15, 2020 $ 433.05
-0.03%
$ 9.33 million $ 8,661
Jul 14, 2020 $ 433.23
-2.02%
$ 9.34 million $ 4,332
Jul 13, 2020 $ 442.19
-4.54%
$ 9.53 million $ 1,769
Jul 8, 2020 $ 455.67
+1.43%
$ 9.82 million $ 911
Jul 7, 2020 $ 449.23
-0.75%
$ 9.68 million $ 898
Jul 6, 2020 $ 452.62
+1.60%
$ 9.76 million $ 905
Jul 2, 2020 $ 442.36
+0.90%
$ 9.54 million $ 885
Jul 1, 2020 $ 438.38
+0.51%
$ 9.45 million $ 877
Jun 30, 2020 $ 431.13
+2.05%
$ 9.29 million $ 431
Jun 29, 2020 $ 422.53
-1.00%
$ 9.11 million $ 423
Jun 28, 2020 $ 426.8
-0.08%
$ 9.2 million $ 427
Jun 27, 2020 $ 427.11
-0.03%
$ 9.21 million $ 427
Jun 26, 2020 $ 427.22
-2.25%
$ 9.21 million $ 427