Adobe Systems Inc Historical Data

ADBE Page 5
Download
Date Close Price change Market cap Trading volume
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