Adobe Systems Inc Historical Data

ADBE Page 6
Download
Date Close Price change Market cap Trading volume
Nov 9, 2021 $ 665.77
+0.15%
$ 1.33 trillion $ 666
Nov 5, 2021 $ 665.61
-1.08%
$ 1.33 trillion $ 665
Nov 4, 2021 $ 672.88
+2.73%
$ 1.35 trillion $ 2,695
Nov 3, 2021 $ 655.03
+2.36%
$ 1.31 trillion $ 5,238
Nov 2, 2021 $ 639.94
+0.06%
$ 1.28 trillion $ 1,280
Nov 1, 2021 $ 639.58
-1.27%
$ 1.28 trillion $ 6,399
Oct 31, 2021 $ 647.78
+0.00%
$ 1.3 trillion $ 1,946
Oct 30, 2021 $ 647.78
+0.00%
$ 1.3 trillion $ 1,946
Oct 29, 2021 $ 647.78
+2.03%
$ 1.3 trillion $ 1,946
Oct 28, 2021 $ 634.91
-0.14%
$ 1.27 trillion $ 640
Oct 27, 2021 $ 635.78
-1.09%
$ 1.27 trillion $ 4,467
Oct 26, 2021 $ 642.77
-0.62%
$ 1.29 trillion $ 2,571
Oct 25, 2021 $ 646.8
+1.09%
$ 1.29 trillion $ 3,234
Oct 24, 2021 $ 639.84
+0.00%
$ 1.28 trillion $ 1,286
Oct 23, 2021 $ 639.84
+0.00%
$ 1.28 trillion $ 1,286
Oct 22, 2021 $ 639.84
+0.80%
$ 1.28 trillion $ 1,286
Oct 21, 2021 $ 634.78
+0.63%
$ 1.27 trillion $ 12,696
Oct 20, 2021 $ 630.78
-0.63%
$ 1.26 trillion $ 1,885
Oct 19, 2021 $ 635.48
+2.07%
$ 1.27 trillion $ 635
Oct 18, 2021 $ 623.77
+2.69%
$ 1.25 trillion $ 624
Oct 17, 2021 $ 607.44
+0.00%
$ 1.21 trillion $ 1,830
Oct 16, 2021 $ 607.44
+0.00%
$ 1.21 trillion $ 1,830
Oct 15, 2021 $ 607.44
-0.31%
$ 1.21 trillion $ 1,830
Oct 14, 2021 $ 605.36
+2.31%
$ 1.21 trillion $ 605
Oct 13, 2021 $ 591.69
+1.40%
$ 1.18 trillion $ 592
Oct 12, 2021 $ 574.95
+0.64%
$ 1.15 trillion $ 575
Oct 11, 2021 $ 571.31
-0.78%
$ 1.14 trillion $ 571
Oct 10, 2021 $ 575.8
+0.00%
$ 1.15 trillion $ 3,455
Oct 9, 2021 $ 575.8
+0.00%
$ 1.15 trillion $ 3,455
Oct 8, 2021 $ 575.8
-0.54%
$ 1.15 trillion $ 3,455
Oct 7, 2021 $ 578.9
+1.14%
$ 1.16 trillion $ 24,310
Oct 6, 2021 $ 572.4
+1.17%
$ 1.14 trillion $ 2,290
Oct 5, 2021 $ 565.76
+1.29%
$ 1.13 trillion $ 1,697
Oct 4, 2021 $ 558.3
-3.04%
$ 1.12 trillion $ 2,234
Oct 3, 2021 $ 575.8
+0.00%
$ 1.15 trillion $ 1,152
Oct 2, 2021 $ 575.8
+0.00%
$ 1.15 trillion $ 1,152
Oct 1, 2021 $ 575.8
+0.00%
$ 1.15 trillion $ 1,152
Sep 30, 2021 $ 575.8
-0.36%
$ 1.15 trillion $ 1,727
Sep 29, 2021 $ 577.9
-0.16%
$ 1.16 trillion $ 1,736
Sep 28, 2021 $ 578.7
-4.01%
$ 1.16 trillion $ 27,204
Sep 27, 2021 $ 603.09
-3.02%
$ 1.21 trillion $ 3,014
Sep 26, 2021 $ 621.89
+0.00%
$ 1.24 trillion $ 3,731
Sep 25, 2021 $ 621.89
+0.00%
$ 1.24 trillion $ 3,731
Sep 24, 2021 $ 621.89
-1.29%
$ 1.24 trillion $ 3,731
Sep 23, 2021 $ 630.03
+0.36%
$ 1.26 trillion $ 19,556
Sep 22, 2021 $ 627.78
+1.40%
$ 1.26 trillion $ 3,767
Sep 21, 2021 $ 619.49
-3.19%
$ 1.24 trillion $ 39,028
Sep 20, 2021 $ 639.88
-1.84%
$ 1.28 trillion $ 3,840
Sep 19, 2021 $ 651.9
+0.00%
$ 1.3 trillion $ 652
Sep 18, 2021 $ 651.9
+0.00%
$ 1.3 trillion $ 652