Adobe Systems Inc Historical Data

ADBE Page 13
Download
Date Close Price change Market cap Trading volume
Jun 25, 2020 $ 437.03
+1.42%
$ 9.42 million $ 874
Jun 24, 2020 $ 430.91
-1.90%
$ 9.29 million $ 2,585
Jun 23, 2020 $ 439.27
+0.16%
$ 9.47 million $ 1,757
Jun 22, 2020 $ 438.54
+2.48%
$ 9.45 million $ 1,754
Jun 21, 2020 $ 427.95
+0.06%
$ 9.22 million $ 428
Jun 20, 2020 $ 427.68
-0.05%
$ 9.22 million $ 428
Jun 19, 2020 $ 427.91
+0.75%
$ 9.22 million $ 428
Jun 18, 2020 $ 415.88
+0.01%
$ 8.96 million $ 416
Jun 17, 2020 $ 415.85
+0.30%
$ 8.96 million $ 416
Jun 15, 2020 $ 405.83
-0.10%
$ 8.75 million $ 6,899
Jun 14, 2020 $ 406.2
-0.66%
$ 8.76 million $ 6,905
Jun 13, 2020 $ 408.97
+0.34%
$ 8.82 million $ 6,952
Jun 12, 2020 $ 407.63
+4.80%
$ 8.79 million $ 6,930
Jun 11, 2020 $ 388.91
-0.04%
$ 8.38 million $ 2,722
Jun 8, 2020 $ 393.95
-0.08%
$ 8.49 million $ 8,667
Jun 7, 2020 $ 394.27
-0.10%
$ 8.5 million $ 8,674
Jun 6, 2020 $ 394.66
+0.05%
$ 8.51 million $ 8,682
Jun 5, 2020 $ 394.45
+0.36%
$ 8.5 million $ 8,678
Jun 2, 2020 $ 386.81
-0.83%
$ 8.34 million $ 387
Jun 1, 2020 $ 390.03
+0.92%
$ 8.41 million $ 1,170
May 30, 2020 $ 383.64
+0.02%
$ 8.27 million $ 384
May 29, 2020 $ 383.57
+1.08%
$ 8.27 million $ 384
May 28, 2020 $ 379.45
+1.27%
$ 8.18 million $ 1,138
May 27, 2020 $ 374.69
+2.53%
$ 8.08 million $ 749
May 23, 2020 $ 384.72
-0.03%
$ 8.29 million $ 385
May 22, 2020 $ 384.85
+0.66%
$ 8.3 million $ 385
May 21, 2020 $ 382.34
-0.35%
$ 8.24 million $ 765
May 20, 2020 $ 383.68
+0.03%
$ 8.27 million $ 384
May 13, 2020 $ 357.11
-2.26%
$ 7.7 million $ 1,071
May 12, 2020 $ 365.34
-0.63%
$ 7.87 million $ 2,192
Download