Adobe Systems Inc Historical Data

ADBE Page 4
Download
Date Close Price change Market cap Trading volume
Feb 25, 2022 $ 466.54
+2.42%
$ 933.08 billion $ 5,598
Feb 24, 2022 $ 456
+6.02%
$ 911.99 billion $ 3,648
Feb 23, 2022 $ 429.91
-2.58%
$ 859.83 billion $ 1,720
Feb 22, 2022 $ 441.3
-0.47%
$ 882.6 billion $ 441
Feb 21, 2022 $ 443.39
+0.00%
$ 886.78 billion $ 1,330
Feb 20, 2022 $ 443.39
+0.00%
$ 886.78 billion $ 1,330
Feb 19, 2022 $ 443.39
+0.00%
$ 886.78 billion $ 1,330
Feb 18, 2022 $ 443.39
-3.74%
$ 886.78 billion $ 1,330
Feb 17, 2022 $ 460.63
-3.56%
$ 921.26 billion $ 3,224
Feb 16, 2022 $ 477.55
-0.34%
$ 955.1 billion $ 4,298
Feb 15, 2022 $ 479.38
+0.92%
$ 958.76 billion $ 13,902
Feb 14, 2022 $ 475.03
-0.23%
$ 950.06 billion $ 14,726
Feb 13, 2022 $ 476.13
+0.00%
$ 952.25 billion $ 3,333
Feb 12, 2022 $ 476.13
+0.00%
$ 952.25 billion $ 3,333
Feb 11, 2022 $ 476.13
-3.71%
$ 952.25 billion $ 3,333
Feb 10, 2022 $ 494.95
-5.48%
$ 989.9 billion $ 9,404
Feb 9, 2022 $ 523.44
+2.29%
$ 1.05 trillion $ 1,570
Feb 8, 2022 $ 511.74
+0.38%
$ 1.02 trillion $ 2,047
Feb 7, 2022 $ 509.34
-0.96%
$ 1.02 trillion $ 509
Feb 3, 2022 $ 518.55
-1.44%
$ 1.04 trillion $ 519
Feb 2, 2022 $ 526.23
-1.88%
$ 1.05 trillion $ 1,052
Feb 1, 2022 $ 536.33
+0.74%
$ 1.07 trillion $ 10,727
Jan 31, 2022 $ 532.63
+2.91%
$ 1.07 trillion $ 4,261
Jan 30, 2022 $ 517.58
+0.00%
$ 1.04 trillion $ 518
Jan 29, 2022 $ 517.58
+0.00%
$ 1.04 trillion $ 518
Jan 28, 2022 $ 517.58
+4.83%
$ 1.04 trillion $ 518
Jan 27, 2022 $ 494.95
-2.27%
$ 989.9 billion $ 1,485
Jan 26, 2022 $ 506.44
+0.74%
$ 1.01 trillion $ 1,013
Jan 25, 2022 $ 504.2
-3.00%
$ 1.01 trillion $ 1,513
Jan 24, 2022 $ 519.45
+3.39%
$ 1.04 trillion $ 519
Jan 23, 2022 $ 502.4
+0.00%
$ 1 trillion $ 1,507
Jan 22, 2022 $ 502.4
+0.00%
$ 1 trillion $ 1,507
Jan 21, 2022 $ 502.4
-1.09%
$ 1 trillion $ 1,507
Jan 20, 2022 $ 507.71
-1.75%
$ 1.02 trillion $ 1,015
Jan 19, 2022 $ 516.5
+0.65%
$ 1.03 trillion $ 3,099
Jan 18, 2022 $ 513.15
-1.51%
$ 1.03 trillion $ 2,053
Jan 17, 2022 $ 521
+0.00%
$ 1.04 trillion $ 521
Jan 16, 2022 $ 521
+0.00%
$ 1.04 trillion $ 521
Jan 15, 2022 $ 521
+0.00%
$ 1.04 trillion $ 521
Jan 14, 2022 $ 521
+0.86%
$ 1.04 trillion $ 521
Jan 13, 2022 $ 516.5
-2.52%
$ 1.03 trillion $ 3,099
Jan 12, 2022 $ 532.34
+0.47%
$ 1.06 trillion $ 532
Jan 11, 2022 $ 529.4
+0.50%
$ 1.06 trillion $ 1,059
Jan 10, 2022 $ 526.56
+3.22%
$ 1.05 trillion $ 4,212
Jan 9, 2022 $ 510.14
+0.00%
$ 1.02 trillion $ 510
Jan 8, 2022 $ 510.14
+0.00%
$ 1.02 trillion $ 510
Jan 7, 2022 $ 510.14
-1.43%
$ 1.02 trillion $ 510
Jan 6, 2022 $ 517.54
+0.61%
$ 1.04 trillion $ 4,658
Jan 5, 2022 $ 515.03
-5.95%
$ 1.03 trillion $ 2,060
Jan 4, 2022 $ 547.63
-2.69%
$ 1.1 trillion $ 6,572