Adobe Systems Inc Historical Data

ADBE Page 9
Download
Date Close Price change Market cap Trading volume
Apr 7, 2021 $ 487.2
-0.75%
$ 10.5 million $ 487
Apr 6, 2021 $ 490.97
-0.13%
$ 10.58 million $ 2,946
Apr 5, 2021 $ 491.41
+1.64%
$ 10.59 million $ 5,406
Apr 4, 2021 $ 483.48
+0.01%
$ 10.42 million $ 5,802
Apr 3, 2021 $ 483.51
+0.00%
$ 10.42 million $ 5,802
Apr 2, 2021 $ 483.5
+0.01%
$ 10.42 million $ 5,802
Apr 1, 2021 $ 483.49
+1.65%
$ 10.42 million $ 5,802
Mar 30, 2021 $ 465.3
-0.82%
$ 10.03 million $ 3,722
Mar 29, 2021 $ 469.27
+0.14%
$ 10.12 million $ 469
Mar 28, 2021 $ 468.69
+0.02%
$ 10.1 million $ 937
Mar 27, 2021 $ 468.7
-0.05%
$ 10.1 million $ 937
Mar 26, 2021 $ 468.78
+3.79%
$ 10.1 million $ 938
Mar 25, 2021 $ 451.79
+0.07%
$ 9.74 million $ 452
Mar 24, 2021 $ 451.62
-1.85%
$ 9.73 million $ 903
Mar 23, 2021 $ 460.3
+1.90%
$ 9.92 million $ 20,253
Mar 22, 2021 $ 451.79
+2.42%
$ 9.74 million $ 16,265
Mar 21, 2021 $ 441.12
+0.06%
$ 9.51 million $ 5,735
Mar 20, 2021 $ 441.07
-0.01%
$ 9.51 million $ 5,734
Mar 19, 2021 $ 441.09
+0.45%
$ 9.51 million $ 5,734
Mar 18, 2021 $ 439.13
-2.19%
$ 9.47 million $ 2,196
Mar 17, 2021 $ 448.66
-0.64%
$ 9.67 million $ 897
Mar 16, 2021 $ 451.2
-0.55%
$ 9.73 million $ 2,256
Mar 15, 2021 $ 440.21
-0.69%
$ 9.49 million $ 880
Mar 14, 2021 $ 443.81
-0.10%
$ 9.57 million $ 888
Mar 13, 2021 $ 444.28
+0.02%
$ 9.58 million $ 889
Mar 12, 2021 $ 444.25
-1.46%
$ 9.58 million $ 889
Mar 11, 2021 $ 450.84
+3.22%
$ 9.72 million $ 902
Mar 10, 2021 $ 437.04
-0.45%
$ 9.42 million $ 3,933
Mar 9, 2021 $ 438.83
-0.33%
$ 9.46 million $ 3,072
Mar 8, 2021 $ 445.33
+1.14%
$ 9.6 million $ 1,781
Mar 7, 2021 $ 440.58
-0.03%
$ 9.5 million $ 1,762
Mar 6, 2021 $ 440.77
+0.03%
$ 9.5 million $ 1,763
Mar 5, 2021 $ 440.74
+0.39%
$ 9.5 million $ 1,763
Mar 4, 2021 $ 439.18
-1.99%
$ 9.47 million $ 5,709
Mar 3, 2021 $ 448.33
-3.96%
$ 9.66 million $ 5,380
Mar 2, 2021 $ 466.81
-0.31%
$ 10.06 million $ 467
Mar 1, 2021 $ 466.09
+1.15%
$ 10.05 million $ 466
Feb 28, 2021 $ 460.65
+0.07%
$ 9.93 million $ 461
Feb 27, 2021 $ 460.65
-0.06%
$ 9.93 million $ 461
Feb 26, 2021 $ 460.65
+0.52%
$ 9.93 million $ 461
Feb 25, 2021 $ 459.36
-3.62%
$ 9.9 million $ 1,837
Feb 24, 2021 $ 476.37
+1.65%
$ 10.27 million $ 3,335
Feb 23, 2021 $ 467.87
+0.04%
$ 10.08 million $ 4,211
Feb 22, 2021 $ 467.57
-0.52%
$ 10.08 million $ 1,870
Feb 17, 2021 $ 490.68
-2.11%
$ 10.58 million $ 33,857
Feb 16, 2021 $ 501.38
+0.49%
$ 10.81 million $ 34,595
Feb 15, 2021 $ 499.08
+0.02%
$ 10.76 million $ 499
Feb 14, 2021 $ 499.08
+0.00%
$ 10.76 million $ 499
Feb 13, 2021 $ 498.82
-0.18%
$ 10.75 million $ 499
Feb 12, 2021 $ 499.6
+0.69%
$ 10.77 million $ 500