ADBE

Adobe Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Adobe Inc ADBE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
3.14 0.48% 653.10 20:00:01
Open Price Low Price High Price Close Price Prev Close
647.30 641.61 654.65 653.10 649.96
more quote information »

ADBE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week676.00678.78604.71637.833,878,589-22.90-3.39%
1 Month663.92699.54604.71656.792,584,089-10.82-1.63%
3 Months651.81699.54552.14631.102,470,8141.290.2%
6 Months511.15699.54508.0701618.532,076,106141.9527.77%
1 Year492.29699.54420.78542.722,270,301160.8132.67%
3 Years237.46699.54203.78395.442,664,046415.64175.04%
5 Years103.36699.54101.91313.812,682,698549.74531.87%

ADBE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 653.10 3.14 0.48% 647.30 654.65 641.61 2,415,817
Dec 07 2021 649.96 27.92 4.49% 642.32 655.22 640.795 3,940,468
Dec 06 2021 622.04 5.51 0.89% 617.47 625.90 605.725 3,170,033
Dec 03 2021 616.53 -55.35 -8.24% 658.00 660.64 604.71 6,775,488
Dec 02 2021 671.88 14.47 2.2% 655.95 674.845 653.62 2,675,120
Dec 01 2021 657.41 -12.44 -1.86% 676.00 678.78 656.28 2,831,835
Nov 30 2021 669.85 -17.64 -2.57% 687.22 694.89 667.83 4,701,629
Nov 29 2021 687.49 25.39 3.83% 667.79 691.36 665.77 2,727,782
Nov 26 2021 662.10 -6.22 -0.93% 672.00 683.9999 659.68 2,203,960
Nov 24 2021 668.32 3.16 0.48% 655.83 668.87 647.14 2,426,244
Nov 23 2021 665.16 -8.41 -1.25% 663.52 667.5699 648.61 2,503,026
Nov 22 2021 673.57 -14.80 -2.15% 696.16 699.54 672.66 2,285,045
Nov 19 2021 688.37 17.41 2.59% 681.26 699.50 678.91 3,092,120
Nov 18 2021 670.96 0.29 0.04% 670.62 676.55 665.62 1,494,125
Nov 17 2021 670.67 -0.36 -0.05% 672.67 672.52 663.255 1,218,328
Nov 16 2021 671.03 11.30 1.71% 659.14 673.7449 658.99 1,382,449
Nov 15 2021 659.73 2.13 0.32% 658.37 663.665 655.19 1,076,884
Nov 12 2021 657.60 14.43 2.24% 649.01 658.4725 647.16 1,284,310
Nov 11 2021 643.17 -4.33 -0.67% 649.61 652.57 642.10 1,270,960
Nov 10 2021 647.50 -20.42 -3.06% 663.92 665.8099 645.86 2,037,151
Nov 09 2021 667.92 1.90 0.29% 667.69 669.66 663.00 1,123,831
See More Historical Prices »


Your Recent History
NASDAQ
ADBE
Adobe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.