Adobe Systems Inc Historical Data

ADBE Page 2
Download
Date Close Price change Market cap Trading volume
Jun 23, 2022 $ 366.63
+0.74%
$ 733.26 billion $ 367
Jun 22, 2022 $ 363.94
+0.47%
$ 727.88 billion $ 364
Jun 21, 2022 $ 362.55
+0.27%
$ 725.1 billion $ 725
Jun 20, 2022 $ 361.57
+0.00%
$ 723.14 billion $ 362
Jun 19, 2022 $ 361.57
+0.00%
$ 723.14 billion $ 362
Jun 18, 2022 $ 361.57
+0.00%
$ 723.14 billion $ 362
Jun 17, 2022 $ 361.57
+4.21%
$ 723.14 billion $ 362
Jun 16, 2022 $ 348.21
-8.50%
$ 696.42 billion $ 3,482
Jun 15, 2022 $ 380.56
+1.81%
$ 761.11 billion $ 761
Jun 14, 2022 $ 373.79
+0.05%
$ 747.57 billion $ 374
Jun 13, 2022 $ 373.56
-5.60%
$ 747.13 billion $ 374
Jun 12, 2022 $ 395.74
+0.00%
$ 791.48 billion $ 1,583
Jun 11, 2022 $ 395.74
+0.00%
$ 791.48 billion $ 1,583
Jun 10, 2022 $ 395.74
-6.49%
$ 791.48 billion $ 1,583
Jun 9, 2022 $ 422.54
-2.36%
$ 845.09 billion $ 5,071
Jun 8, 2022 $ 429.47
-0.66%
$ 858.94 billion $ 429
Jun 7, 2022 $ 432.34
+0.98%
$ 864.67 billion $ 432
Jun 3, 2022 $ 429.01
-2.39%
$ 858.03 billion $ 858
Jun 2, 2022 $ 439.5
+5.23%
$ 879 billion $ 1,319
Jun 1, 2022 $ 417.65
-0.53%
$ 835.31 billion $ 418
May 31, 2022 $ 419.9
-2.01%
$ 839.8 billion $ 1,260
May 30, 2022 $ 428.5
+0.00%
$ 857 billion $ 429
May 29, 2022 $ 428.5
+0.00%
$ 857 billion $ 429
May 28, 2022 $ 428.5
+0.00%
$ 857 billion $ 429
May 27, 2022 $ 428.5
+1.09%
$ 857 billion $ 429
May 18, 2022 $ 403.5
-1.73%
$ 807.01 billion $ 404
May 17, 2022 $ 410.6
-0.27%
$ 821.19 billion $ 821
May 16, 2022 $ 403.9
-0.32%
$ 807.8 billion $ 1,616
May 15, 2022 $ 405.2
+0.00%
$ 810.4 billion $ 1,621
May 14, 2022 $ 405.2
+0.00%
$ 810.4 billion $ 1,621
May 13, 2022 $ 405.2
+2.58%
$ 810.4 billion $ 1,621
May 12, 2022 $ 388
+2.05%
$ 776 billion $ 3,880
May 11, 2022 $ 380.2
-2.69%
$ 760.4 billion $ 8,364
May 10, 2022 $ 390.7
+3.35%
$ 781.4 billion $ 391
May 9, 2022 $ 378.02
-3.10%
$ 756.05 billion $ 1,890
May 8, 2022 $ 390.13
+0.00%
$ 780.26 billion $ 3,511
May 7, 2022 $ 390.13
+0.00%
$ 780.26 billion $ 3,511
May 6, 2022 $ 390.13
-2.77%
$ 780.26 billion $ 3,511
May 5, 2022 $ 401.25
+0.64%
$ 802.5 billion $ 1,605
May 4, 2022 $ 396.29
-2.72%
$ 792.57 billion $ 396
May 3, 2022 $ 407.35
-0.45%
$ 814.69 billion $ 407
May 2, 2022 $ 397.27
+0.01%
$ 794.54 billion $ 795
May 1, 2022 $ 397.25
+0.00%
$ 794.5 billion $ 795
Apr 30, 2022 $ 397.25
+0.00%
$ 794.5 billion $ 795
Apr 29, 2022 $ 397.25
-2.32%
$ 794.5 billion $ 795
Apr 28, 2022 $ 407.2
+2.09%
$ 814.4 billion $ 1,629
Apr 27, 2022 $ 399.59
+0.03%
$ 799.18 billion $ 400
Apr 26, 2022 $ 399.48
-3.51%
$ 798.96 billion $ 399
Apr 25, 2022 $ 414
+1.72%
$ 828 billion $ 1,242
Apr 24, 2022 $ 407
+0.00%
$ 814.01 billion $ 814