Adobe Systems Inc Historical Data

ADBE
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 276.56
-0.04%
$ -- $ 24,623
Sep 19 $ 283.26
-5.33%
$ -- $ 30,114
Sep 12 $ 299.2
-24.15%
$ 793.8 billion $ 179,549
Sep 5 $ 394.45
+6.77%
$ 738.9 billion $ 22,586
Aug 29 $ 369.45
-2.10%
$ 738.9 billion $ 5,182
Aug 22 $ 418.56
-1.48%
$ 837.12 billion $ 419
Aug 15 $ 424.85
-5.32%
$ 849.7 billion $ 5,259
Aug 1 $ 408.37
-0.50%
$ 816.74 billion $ 408
Jul 25 $ 410.44
+0.00%
$ 820.87 billion $ 1,231
Jul 18 $ 400.8
-0.36%
$ 801.6 billion $ 1,614
Jul 11 $ 366.62
+0.07%
$ 733.24 billion $ 6,625
Jun 27 $ 373
-3.71%
$ 746 billion $ 6,795
Jun 20 $ 387.36
+7.13%
$ 774.72 billion $ 2,979
Jun 13 $ 361.57
-8.63%
$ 723.14 billion $ 6,075
Jun 6 $ 395.74
-7.56%
$ 791.48 billion $ 10,681
May 30 $ 429.01
+0.12%
$ 858.03 billion $ 4,282
May 23 $ 428.5
+1.09%
$ 857 billion $ 1,286
May 16 $ 403.5
-0.42%
$ 807.01 billion $ 2,840
May 9 $ 405.2
+3.86%
$ 810.4 billion $ 19,388
May 2 $ 390.13
-1.79%
$ 780.26 billion $ 13,737
Apr 25 $ 397.25
-2.40%
$ 794.5 billion $ 6,053
Apr 18 $ 407
-3.70%
$ 814.01 billion $ 8,784
Apr 11 $ 420.8
-5.76%
$ 841.6 billion $ 7,709
Apr 4 $ 446.5
-2.26%
$ 893 billion $ 42,134
Mar 28 $ 456.82
+5.89%
$ 913.64 billion $ 54,089
Mar 21 $ 431.42
-4.68%
$ 862.83 billion $ 289,281
Mar 14 $ 452.61
+7.40%
$ 905.22 billion $ 14,589
Mar 7 $ 432.13
-4.70%
$ 864.27 billion $ 6,100
Feb 28 $ 455.1
-2.45%
$ 910.19 billion $ 2,783
Feb 21 $ 466.54
+5.22%
$ 933.08 billion $ 23,935
Feb 14 $ 443.39
-6.88%
$ 886.78 billion $ 40,141
Feb 7 $ 476.13
-7.42%
$ 952.25 billion $ 23,529
Jan 31 $ 518.55
+0.19%
$ 1.04 trillion $ 16,559
Jan 24 $ 517.58
+3.02%
$ 1.04 trillion $ 6,083
Jan 17 $ 502.4
-3.57%
$ 1 trillion $ 11,210
Jan 10 $ 521
+2.13%
$ 1.04 trillion $ 10,466
Jan 3 $ 510.14
-10.75%
$ 1.02 trillion $ 17,071
Dec 27 $ 568.6
-0.86%
$ 1.14 trillion $ 50,921
Dec 20 $ 571.08
+2.75%
$ 1.14 trillion $ 194,848
Dec 13 $ 555.81
-15.08%
$ 1.11 trillion $ 636,266
Dec 6 $ 654.52
+5.79%
$ 1.31 trillion $ 35,088
Nov 29 $ 618.72
-9.64%
$ 1.24 trillion $ 9,077
Nov 22 $ 664.5
-3.58%
$ 1.33 trillion $ 9,359
Nov 15 $ 689.18
+4.82%
$ 1.38 trillion $ 16,381
Nov 8 $ 657.49
-1.10%
$ 1.31 trillion $ 3,932
Nov 1 $ 665.61
+2.75%
$ 1.33 trillion $ 16,278
Oct 25 $ 647.78
+1.24%
$ 1.3 trillion $ 14,803
Oct 18 $ 639.84
+5.33%
$ 1.28 trillion $ 19,696
Oct 11 $ 607.44
+5.49%
$ 1.21 trillion $ 7,835
Oct 4 $ 575.8
+0.00%
$ 1.15 trillion $ 40,896
Download