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 5
Download
Date Close Price change Market cap Trading volume

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

Jan 3, 2022 $562.76
-1.54%
$1.13 trillion $2,251
Dec 31, 2021 $568.6
-0.54%
$1.14 trillion $13,646
Dec 30, 2021 $571.77
+0.48%
$1.14 trillion $13,722
Dec 29, 2021 $569.07
-0.31%
$1.14 trillion $5,691
Dec 28, 2021 $570.84
-1.14%
$1.14 trillion $3,425
Dec 27, 2021 $577.45
+0.69%
$1.15 trillion $14,436
Dec 24, 2021 $571.08
-0.03%
$1.14 trillion $1,142
Dec 23, 2021 $570.81
+1.05%
$1.14 trillion $128,432
Dec 22, 2021 $565
+1.39%
$1.13 trillion $14,690
Dec 21, 2021 $557.5
+1.36%
$1.11 trillion $39,583
Dec 20, 2021 $550.03
-1.04%
$1.1 trillion $11,001
Dec 19, 2021 $555.81
+0.00%
$1.11 trillion $177,858
Dec 18, 2021 $555.81
+0.00%
$1.11 trillion $177,858
Dec 17, 2021 $555.81
-2.18%
$1.11 trillion $177,858
Dec 16, 2021 $567.33
-10.16%
$1.13 trillion $89,638
Dec 15, 2021 $631.5
+2.70%
$1.26 trillion $1,895
Dec 14, 2021 $614.89
-6.88%
$1.23 trillion $9,838
Dec 13, 2021 $660.89
+0.97%
$1.32 trillion $1,322
Dec 12, 2021 $654.52
+0.00%
$1.31 trillion $655
Dec 11, 2021 $654.52
+0.00%
$1.31 trillion $655
Dec 10, 2021 $654.52
+3.34%
$1.31 trillion $655
Dec 9, 2021 $633.38
-2.93%
$1.27 trillion $1,267
Dec 8, 2021 $652.59
+0.40%
$1.31 trillion $1,305
Dec 7, 2021 $650
+4.33%
$1.3 trillion $15,600
Dec 6, 2021 $623
+0.69%
$1.25 trillion $14,952
Dec 5, 2021 $618.72
+0.00%
$1.24 trillion $1,237
Dec 4, 2021 $618.72
+0.00%
$1.24 trillion $1,237
Dec 3, 2021 $618.72
-7.16%
$1.24 trillion $1,237
Dec 2, 2021 $666.42
+0.84%
$1.33 trillion $1,333
Dec 1, 2021 $660.87
-1.89%
$1.32 trillion $1,322
Nov 30, 2021 $673.58
-2.34%
$1.35 trillion $2,021
Nov 29, 2021 $689.69
+0.73%
$1.38 trillion $690
Nov 28, 2021 $664.5
+0.00%
$1.33 trillion $1,329
Nov 27, 2021 $664.5
+0.00%
$1.33 trillion $1,329
Nov 26, 2021 $664.5
+1.26%
$1.33 trillion $1,329
Nov 25, 2021 $668.48
+0.05%
$1.34 trillion $668
Nov 24, 2021 $668.16
+0.52%
$1.34 trillion $668
Nov 23, 2021 $664.71
-1.48%
$1.33 trillion $665
Nov 22, 2021 $674.15
-2.18%
$1.35 trillion $3,371
Nov 21, 2021 $689.18
+0.00%
$1.38 trillion $4,135
Nov 20, 2021 $689.18
+0.00%
$1.38 trillion $4,135
Nov 19, 2021 $689.18
+2.71%
$1.38 trillion $4,135
Nov 18, 2021 $671
-0.03%
$1.34 trillion $671
Nov 16, 2021 $671.54
+2.01%
$1.34 trillion $671
Nov 15, 2021 $658.3
+0.12%
$1.32 trillion $2,633
Nov 14, 2021 $657.49
+0.00%
$1.31 trillion $658
Nov 13, 2021 $657.49
+0.00%
$1.31 trillion $658
Nov 12, 2021 $657.49
+0.63%
$1.31 trillion $658
Nov 11, 2021 $646.88
+0.16%
$1.29 trillion $647
Nov 10, 2021 $645.82
-3.00%
$1.29 trillion $646