ADBE

Adobe Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Adobe Inc ADBE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.77 0.4% 440.83 20:00:00
Open Price Low Price High Price Close Price Prev Close
444.88 423.7101 444.95 440.83 439.06
more quote information »

ADBE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week463.06473.8016423.7101453.982,993,184-22.23-4.8%
1 Month490.57506.51423.7101472.932,452,877-49.74-10.14%
3 Months475.79506.73423.7101476.742,541,805-34.96-7.35%
6 Months472.53519.60423.7101477.902,721,933-31.70-6.71%
1 Year355.06538.995255.1314423.603,015,03785.7724.16%
3 Years208.75538.995203.78321.352,911,918232.08111.18%
5 Years85.58538.99583.17254.972,700,194355.25415.11%

ADBE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 440.83 1.77 0.4% 444.88 444.95 423.7101 4,614,143
Mar 04 2021 439.06 -9.39 -2.09% 446.45 457.53 437.63 4,472,455
Mar 03 2021 448.45 -18.14 -3.89% 463.22 464.68 448.09 2,803,448
Mar 02 2021 466.59 -2.98 -0.63% 473.00 473.8016 463.46 2,185,093
Mar 01 2021 469.57 9.90 2.15% 466.23 470.50 462.65 2,354,840
Feb 26 2021 459.67 0.51 0.11% 463.06 467.32 456.01 3,150,085
Feb 25 2021 459.16 -17.46 -3.66% 472.49 476.31 456.01 3,248,669
Feb 24 2021 476.62 8.82 1.89% 463.49 477.35 460.29 3,470,271
Feb 23 2021 467.80 0.47 0.1% 461.02 471.40 450.12 4,163,001
Feb 22 2021 467.33 -11.79 -2.46% 472.00 471.50 466.66 2,501,833
Feb 19 2021 479.12 -9.25 -1.89% 487.16 488.65 476.10 2,718,194
Feb 18 2021 488.37 -2.86 -0.58% 486.32 489.80 480.00 1,802,075
Feb 17 2021 491.23 -10.41 -2.08% 495.41 496.00 485.51 2,111,336
Feb 16 2021 501.64 2.80 0.56% 500.95 506.51 497.595 1,845,792
Feb 12 2021 498.84 2.22 0.45% 495.07 499.36 491.76 1,450,021
Feb 11 2021 496.62 3.95 0.8% 494.53 497.00 491.08 1,608,996
Feb 10 2021 492.67 -3.38 -0.68% 499.17 499.9874 490.27 1,763,120
Feb 09 2021 496.05 2.29 0.46% 494.28 497.95 492.01 1,569,505
Feb 08 2021 493.76 1.64 0.33% 494.26 497.5799 489.435 1,726,542
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.