ADBE

Adobe Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Adobe Inc ADBE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.97 -0.21% 456.00 19:27:34
Close Price Low Price High Price Open Price Previous Close
461.11 457.28 464.73 459.32 456.97
more quote information »

ADBE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week496.72496.86455.88475.622,256,846-40.72-8.2%
1 Month497.4252519.60455.88491.622,104,079-41.43-8.33%
3 Months451.35538.995431.59485.352,901,5144.651.03%
6 Months339.30538.995335.44443.842,856,220116.7034.39%
1 Year271.68538.995255.1314382.422,946,900184.3267.84%
3 Years177.00538.995165.68292.162,909,847279.00157.63%
5 Years88.26538.99571.27227.952,718,514367.74416.66%

ADBE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 456.97 -21.59 -4.51% 469.70 470.97 455.88 2,674,061
Oct 27 2020 478.56 3.36 0.71% 479.50 481.89 473.83 1,895,517
Oct 26 2020 475.20 -13.30 -2.72% 481.00 488.78 470.13 2,204,969
Oct 23 2020 488.50 4.90 1.01% 486.41 488.51 479.51 1,896,254
Oct 22 2020 483.60 -12.36 -2.49% 496.72 496.86 479.40 2,613,428
Oct 21 2020 495.96 1.38 0.28% 492.05 499.81 490.57 1,368,468
Oct 20 2020 494.58 -0.62 -0.13% 495.25 500.165 491.91 1,415,414
Oct 19 2020 495.20 -7.62 -1.52% 507.75 507.75 493.195 1,930,646
Oct 16 2020 502.82 1.67 0.33% 504.00 510.34 500.70 2,440,709
Oct 15 2020 501.15 -5.16 -1.02% 499.26 502.50 491.85 2,042,426
Oct 14 2020 506.31 -8.00 -1.56% 514.34 516.95 501.60 2,032,465
Oct 13 2020 514.31 3.42 0.67% 513.89 519.60 511.9001 2,437,558
Oct 12 2020 510.89 8.73 1.74% 508.26 515.6984 500.00 3,148,974
Oct 09 2020 502.16 11.32 2.31% 491.77 502.17 491.176 1,852,779
Oct 08 2020 490.84 -2.32 -0.47% 499.05 499.489 487.56 1,589,063
Oct 07 2020 493.16 13.89 2.9% 484.35 493.98 481.43 1,922,924
Oct 06 2020 479.27 -7.20 -1.48% 485.00 491.51 477.50 1,907,024
Oct 05 2020 486.47 7.48 1.56% 483.25 486.69 478.99 1,932,491
Oct 02 2020 478.99 -20.52 -4.11% 487.30 496.78 478.64 2,668,917
Oct 01 2020 499.51 9.08 1.85% 497.4252 501.50 495.76 2,107,289
Sep 30 2020 490.43 1.10 0.22% 488.11 497.1385 486.22 3,392,916
Sep 29 2020 489.33 0.82 0.17% 489.29 493.0488 484.403 1,912,268
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.