Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Adobe Systems Inc Historical Data

ADBE Page 4
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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