Adobe Systems Inc Historical Data

ADBE
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 276.56
+0.00%
$ -- $ 11,339
Sep 29, 2022 $ 276.56
-1.53%
$ 553.13 billion $ 11,339
Sep 28, 2022 $ 279.42
+0.61%
$ -- $ 279
Sep 27, 2022 $ 277.83
+0.11%
$ 555.65 billion $ 556
Sep 26, 2022 $ 277.51
+0.30%
$ 555.03 billion $ 1,110
Sep 22, 2022 $ 283.26
-0.66%
$ -- $ 283
Sep 21, 2022 $ 285.16
-1.90%
$ -- $ 10,836
Sep 20, 2022 $ 290.65
-1.72%
$ 581.3 billion $ 13,370
Sep 19, 2022 $ 296.05
-1.05%
$ 592.1 billion $ 5,625
Sep 18, 2022 $ 299.2
+0.00%
$ 598.4 billion $ 37,998
Sep 17, 2022 $ 299.2
+0.00%
$ 598.4 billion $ 37,998
Sep 16, 2022 $ 299.2
-1.60%
$ 598.4 billion $ 37,998
Sep 15, 2022 $ 304.27
-18.38%
$ 608.55 billion $ 44,120
Sep 14, 2022 $ 372.8
+0.88%
$ 745.59 billion $ 0.0₁₀1
Sep 13, 2022 $ 369.56
-6.95%
$ 739.13 billion $ 10,717
Sep 12, 2022 $ 396.9
+0.62%
$ 793.8 billion $ 10,716
Sep 11, 2022 $ 394.45
+0.00%
$ 788.89 billion $ 5,522
Sep 10, 2022 $ 394.45
+0.00%
$ 788.89 billion $ 5,522
Sep 9, 2022 $ 394.45
+2.22%
$ 788.89 billion $ 5,522
Sep 8, 2022 $ 385.87
+1.48%
$ 771.74 billion $ 1,158
Sep 7, 2022 $ 380.25
+2.59%
$ 760.5 billion $ 1,901
Sep 6, 2022 $ 370.65
+0.33%
$ 741.31 billion $ 1,483
Sep 5, 2022 $ 369.45
+0.00%
$ 738.9 billion $ 1,478
Sep 4, 2022 $ 369.45
+0.00%
$ 738.9 billion $ 1,478
Sep 3, 2022 $ 369.45
+0.00%
$ 738.9 billion $ 1,478
Sep 2, 2022 $ 369.45
-1.38%
$ 738.9 billion $ 1,478
Aug 30, 2022 $ 372.28
-1.03%
$ 744.57 billion $ 372
Aug 29, 2022 $ 375.92
-0.39%
$ 751.83 billion $ 376
Aug 22, 2022 $ 418.56
-1.48%
$ 837.12 billion $ 419
Aug 21, 2022 $ 424.85
+0.00%
$ 849.7 billion $ 425
Aug 20, 2022 $ 424.85
+0.00%
$ 849.7 billion $ 425
Aug 19, 2022 $ 424.85
-2.44%
$ 849.7 billion $ 425
Aug 18, 2022 $ 440.66
+0.63%
$ 881.32 billion $ 881
Aug 17, 2022 $ 436.86
-1.18%
$ 873.71 billion $ 1,311
Aug 16, 2022 $ 445.35
-1.27%
$ 890.69 billion $ 891
Aug 15, 2022 $ 451.06
+0.52%
$ 902.12 billion $ 902
Aug 1, 2022 $ 408.37
-0.50%
$ 816.74 billion $ 408
Jul 31, 2022 $ 410.44
+0.00%
$ 820.87 billion $ 410
Jul 30, 2022 $ 410.44
+0.00%
$ 820.87 billion $ 410
Jul 29, 2022 $ 410.44
+0.00%
$ 820.87 billion $ 410
Jul 22, 2022 $ 400.8
-1.51%
$ 801.6 billion $ 401
Jul 21, 2022 $ 406.94
+1.78%
$ 813.88 billion $ 814
Jul 20, 2022 $ 399.7
-0.63%
$ 799.39 billion $ 400
Jul 14, 2022 $ 366.62
-0.78%
$ 733.24 billion $ 3,300
Jul 13, 2022 $ 369.5
+0.85%
$ 739 billion $ 3,326
Jun 28, 2022 $ 373
-2.35%
$ 746 billion $ 3,357
Jun 27, 2022 $ 382
-1.39%
$ 763.99 billion $ 3,438
Jun 26, 2022 $ 387.36
+0.00%
$ 774.72 billion $ 387
Jun 25, 2022 $ 387.36
+0.00%
$ 774.72 billion $ 387
Jun 24, 2022 $ 387.36
+1.59%
$ 774.72 billion $ 387
Download