Adobe Systems Inc Historical Data

ADBE Page 8
Download
Date Close Price change Market cap Trading volume
Jul 4, 2021 $ 592.44
-0.01%
$ 12.77 million $ 592
Jul 3, 2021 $ 592.46
-0.02%
$ 12.77 million $ 592
Jul 2, 2021 $ 592.63
+1.84%
$ 12.77 million $ 593
Jul 1, 2021 $ 572.85
-1.99%
$ 12.35 million $ 573
Jun 30, 2021 $ 584.63
-0.83%
$ 12.6 million $ 587
Jun 29, 2021 $ 589.42
+0.31%
$ 12.7 million $ 2,364
Jun 28, 2021 $ 587.5
+1.37%
$ 12.66 million $ 587
Jun 27, 2021 $ 579.46
-0.42%
$ 12.49 million $ 4,053
Jun 26, 2021 $ 580.87
+0.35%
$ 12.52 million $ 4,063
Jun 25, 2021 $ 579.14
+1.64%
$ 12.48 million $ 4,051
Jun 23, 2021 $ 575.41
-0.01%
$ 12.4 million $ 1,726
Jun 22, 2021 $ 575.19
+1.56%
$ 12.4 million $ 3,451
Jun 21, 2021 $ 565.7
+0.03%
$ 12.19 million $ 1,701
Jun 20, 2021 $ 565.53
+0.08%
$ 12.19 million $ 6,754
Jun 19, 2021 $ 565.19
-0.16%
$ 12.18 million $ 6,750
Jun 18, 2021 $ 565.77
+0.29%
$ 12.2 million $ 6,757
Jun 17, 2021 $ 564.29
+0.08%
$ 12.16 million $ 565
Jun 15, 2021 $ 553.08
-0.61%
$ 11.92 million $ 1,106
Jun 14, 2021 $ 556.36
+2.50%
$ 11.99 million $ 1,113
Jun 13, 2021 $ 542.23
+0.23%
$ 11.69 million $ 1,084
Jun 12, 2021 $ 541.16
-0.12%
$ 11.66 million $ 1,082
Jun 11, 2021 $ 541.71
+2.01%
$ 11.68 million $ 1,083
Jun 10, 2021 $ 531.88
+0.32%
$ 11.46 million $ 1,066
Jun 3, 2021 $ 489.77
-0.93%
$ 10.56 million $ 489
Jun 2, 2021 $ 494.57
-0.31%
$ 10.66 million $ 495
Jun 1, 2021 $ 495.9
+0.37%
$ 10.69 million $ 493
May 17, 2021 $ 494.34
+1.56%
$ 10.66 million $ 3,460
May 16, 2021 $ 486.59
+0.03%
$ 10.49 million $ 3,406
May 15, 2021 $ 486.49
+0.02%
$ 10.49 million $ 3,405
May 14, 2021 $ 486.41
+0.52%
$ 10.48 million $ 3,405
May 11, 2021 $ 483.88
+0.89%
$ 10.43 million $ 484
May 10, 2021 $ 479.52
-1.39%
$ 10.34 million $ 480
May 9, 2021 $ 486.28
-0.02%
$ 10.48 million $ 486
May 8, 2021 $ 486.29
+0.01%
$ 10.48 million $ 486
May 7, 2021 $ 486.26
+0.03%
$ 10.48 million $ 486
May 6, 2021 $ 486.19
-0.05%
$ 10.48 million $ 486
May 5, 2021 $ 486.34
-0.74%
$ 10.48 million $ 486
May 4, 2021 $ 490.17
-0.98%
$ 10.57 million $ 3,921
Apr 28, 2021 $ 516.34
-0.13%
$ 11.13 million $ 516
Apr 27, 2021 $ 516.92
+0.47%
$ 11.14 million $ 517
Apr 26, 2021 $ 514.47
+0.55%
$ 11.09 million $ 1,029
Apr 16, 2021 $ 523.11
+0.02%
$ 11.28 million $ 523
Apr 15, 2021 $ 523
+2.45%
$ 11.27 million $ 523
Apr 14, 2021 $ 510.17
-0.82%
$ 11 million $ 9,693
Apr 13, 2021 $ 514.37
+1.67%
$ 11.09 million $ 514
Apr 12, 2021 $ 506
+0.43%
$ 10.91 million $ 2,530
Apr 11, 2021 $ 503.81
+0.01%
$ 10.86 million $ 504
Apr 10, 2021 $ 503.76
+0.00%
$ 10.86 million $ 504
Apr 9, 2021 $ 503.76
+0.85%
$ 10.86 million $ 504
Apr 8, 2021 $ 499.39
-0.46%
$ 10.76 million $ 499