Adobe Systems Inc Historical Data

ADBE Page 7
Download
Date Close Price change Market cap Trading volume
Sep 17, 2021 $ 651.9
-1.55%
$ 1.3 trillion $ 652
Sep 16, 2021 $ 664.27
-0.03%
$ 1.33 trillion $ 1,324
Sep 14, 2021 $ 645.18
+0.22%
$ 1.29 trillion $ 647
Sep 13, 2021 $ 643.53
-0.43%
$ 1.29 trillion $ 644
Sep 3, 2021 $ 662.81
-0.14%
$ 1.33 trillion $ 661
Sep 2, 2021 $ 663.77
-0.15%
$ 1.33 trillion $ 664
Sep 1, 2021 $ 663.57
+0.00%
$ 1.33 trillion $ 664
Aug 31, 2021 $ 663.57
+0.08%
$ 1.33 trillion $ 664
Aug 30, 2021 $ 656.79
+0.00%
$ 1.31 trillion $ 660
Aug 29, 2021 $ 656.79
+0.00%
$ 1.31 trillion $ 658
Aug 28, 2021 $ 656.79
+0.00%
$ 1.31 trillion $ 658
Aug 27, 2021 $ 656.79
+0.71%
$ 1.31 trillion $ 658
Aug 26, 2021 $ 652.19
+0.04%
$ 1.3 trillion $ 3,249
Aug 25, 2021 $ 651.93
-0.45%
$ 1.3 trillion $ 1,313
Aug 24, 2021 $ 654.87
-0.29%
$ 1.31 trillion $ 655
Aug 23, 2021 $ 647.12
+0.00%
$ 1.29 trillion $ 650
Aug 22, 2021 $ 647.12
+0.00%
$ 1.29 trillion $ 647
Aug 21, 2021 $ 647.12
+0.00%
$ 1.29 trillion $ 647
Aug 20, 2021 $ 647.12
+1.59%
$ 1.29 trillion $ 647
Aug 19, 2021 $ 636.98
-0.43%
$ 1.27 trillion $ 1,274
Aug 18, 2021 $ 630.53
-0.44%
$ 1.26 trillion $ 3,166
Aug 17, 2021 $ 633.3
-0.57%
$ 1.27 trillion $ 3,167
Aug 16, 2021 $ 636.92
+0.66%
$ 1.27 trillion $ 635
Aug 12, 2021 $ 634.04
+2.30%
$ 1.27 trillion $ 1,268
Aug 11, 2021 $ 619.79
-0.16%
$ 1.24 trillion $ 11,243
Aug 10, 2021 $ 620.79
-1.15%
$ 1.24 trillion $ 618
Aug 6, 2021 $ 626.8
-0.33%
$ 1.25 trillion $ 628
Aug 5, 2021 $ 628.88
+2.02%
$ 1.26 trillion $ 1,259
Aug 4, 2021 $ 618.45
+0.64%
$ 1.24 trillion $ 614
Aug 3, 2021 $ 614.82
-0.57%
$ 1.23 trillion $ 615
Aug 2, 2021 $ 618.41
-0.43%
$ 1.24 trillion $ 615
Aug 1, 2021 $ 621.29
+0.11%
$ 1.24 trillion $ 621
Jul 30, 2021 $ 622.91
+0.84%
$ 1.25 trillion $ 623
Jul 29, 2021 $ 617.78
-0.80%
$ 1.24 trillion $ 618
Jul 28, 2021 $ 615.48
-0.39%
$ 1.23 trillion $ 615
Jul 27, 2021 $ 617
-0.66%
$ 1.23 trillion $ 618
Jul 26, 2021 $ 620.89
-0.16%
$ 1.24 trillion $ 2,484
Jul 23, 2021 $ 628.41
+0.56%
$ 13.55 million $ 628
Jul 22, 2021 $ 625.08
+2.49%
$ 13.47 million $ 1,251
Jul 21, 2021 $ 610.01
-0.14%
$ 13.15 million $ 612
Jul 20, 2021 $ 613.54
+1.70%
$ 13.22 million $ 613
Jul 19, 2021 $ 603.31
+0.63%
$ 13 million $ 1,207
Jul 16, 2021 $ 607.51
+0.76%
$ 13.09 million $ 1,826
Jul 15, 2021 $ 602.3
-0.99%
$ 12.98 million $ 1,810
Jul 14, 2021 $ 608.1
+0.76%
$ 13.11 million $ 1,824
Jul 13, 2021 $ 602.91
-0.58%
$ 13 million $ 1,206
Jul 8, 2021 $ 593.16
-1.81%
$ 12.79 million $ 2,981
Jul 7, 2021 $ 604.29
+1.40%
$ 13.03 million $ 3,021
Jul 6, 2021 $ 600.68
+1.47%
$ 12.95 million $ 602
Jul 5, 2021 $ 592.28
-0.02%
$ 12.77 million $ 592