Adobe Systems Inc Historical Data

ADBE Page 3
Download
Date Close Price change Market cap Trading volume
Apr 23, 2022 $ 407
+0.00%
$ 814.01 billion $ 814
Apr 22, 2022 $ 407
-2.25%
$ 814.01 billion $ 814
Apr 21, 2022 $ 418.5
-2.89%
$ 837.01 billion $ 4,185
Apr 20, 2022 $ 430.98
-2.22%
$ 861.96 billion $ 431
Apr 19, 2022 $ 435.15
+1.66%
$ 870.3 billion $ 870
Apr 18, 2022 $ 428.04
+1.28%
$ 856.07 billion $ 856
Apr 15, 2022 $ 420.8
+0.00%
$ 841.6 billion $ 842
Apr 14, 2022 $ 420.77
-0.17%
$ 841.54 billion $ 842
Apr 13, 2022 $ 431.5
+0.94%
$ 863.01 billion $ 432
Apr 12, 2022 $ 427.5
-1.69%
$ 855 billion $ 3,420
Apr 11, 2022 $ 434.86
-2.61%
$ 869.72 billion $ 2,174
Apr 10, 2022 $ 446.5
+0.00%
$ 893 billion $ 4,019
Apr 9, 2022 $ 446.5
+0.00%
$ 893 billion $ 4,019
Apr 8, 2022 $ 446.5
-1.62%
$ 893 billion $ 4,019
Apr 7, 2022 $ 453.87
+2.30%
$ 907.73 billion $ 9,077
Apr 6, 2022 $ 443.66
-3.19%
$ 887.32 billion $ 1,775
Apr 5, 2022 $ 458.28
-2.33%
$ 916.57 billion $ 458
Apr 4, 2022 $ 469.21
+2.71%
$ 938.42 billion $ 18,768
Apr 3, 2022 $ 456.82
+0.00%
$ 913.64 billion $ 1,827
Apr 2, 2022 $ 456.82
+0.00%
$ 913.64 billion $ 1,827
Apr 1, 2022 $ 456.82
-0.29%
$ 913.64 billion $ 1,827
Mar 31, 2022 $ 458.16
-0.61%
$ 916.33 billion $ 23,825
Mar 30, 2022 $ 460.97
-0.92%
$ 921.93 billion $ 11,985
Mar 29, 2022 $ 465.25
+3.65%
$ 930.5 billion $ 6,514
Mar 28, 2022 $ 448.85
+4.04%
$ 897.7 billion $ 6,284
Mar 27, 2022 $ 431.42
+0.00%
$ 862.83 billion $ 53,927
Mar 26, 2022 $ 431.42
+0.00%
$ 862.83 billion $ 53,927
Mar 25, 2022 $ 431.42
+0.07%
$ 862.83 billion $ 53,927
Mar 24, 2022 $ 431.28
+1.83%
$ 862.56 billion $ 9,488
Mar 23, 2022 $ 423.58
-6.75%
$ 847.15 billion $ 88,104
Mar 22, 2022 $ 453.75
+0.40%
$ 907.51 billion $ 20,419
Mar 21, 2022 $ 451.9
-0.16%
$ 903.8 billion $ 9,490
Mar 20, 2022 $ 452.61
+0.00%
$ 905.22 billion $ 2,716
Mar 19, 2022 $ 452.61
+0.00%
$ 905.22 billion $ 2,716
Mar 18, 2022 $ 452.61
+0.65%
$ 905.22 billion $ 2,716
Mar 17, 2022 $ 443.42
-0.39%
$ 886.83 billion $ 887
Mar 16, 2022 $ 445.1
+5.69%
$ 890.2 billion $ 2,226
Mar 15, 2022 $ 421.25
+1.82%
$ 842.5 billion $ 1,264
Mar 14, 2022 $ 413.15
-1.96%
$ 826.31 billion $ 2,066
Mar 11, 2022 $ 432.13
-1.64%
$ 864.27 billion $ 1,296
Mar 10, 2022 $ 439.33
-2.47%
$ 878.66 billion $ 1,318
Mar 9, 2022 $ 450.55
+0.00%
$ 901.1 billion $ 451
Mar 8, 2022 $ 429.57
-1.66%
$ 859.14 billion $ 1,289
Mar 7, 2022 $ 436.59
-3.72%
$ 873.17 billion $ 1,746
Mar 4, 2022 $ 455.1
-0.96%
$ 910.19 billion $ 455
Mar 3, 2022 $ 459.5
-2.53%
$ 919 billion $ 460
Mar 1, 2022 $ 465.96
-0.52%
$ 931.92 billion $ 932
Feb 28, 2022 $ 468.09
+0.33%
$ 936.18 billion $ 936
Feb 27, 2022 $ 466.54
+0.00%
$ 933.08 billion $ 5,598
Feb 26, 2022 $ 466.54
+0.00%
$ 933.08 billion $ 5,598