ADBE

Adobe Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Adobe Inc ADBE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.16 -0.38% 573.58 12:07:05
Open Price Low Price High Price Close Price Prev Close
576.00 571.16 579.80 575.74
more quote information »

ADBE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week548.25579.80535.72560.923,626,33725.334.62%
1 Month506.27579.80487.34534.832,576,87967.3113.3%
3 Months469.70579.80468.50511.882,170,995103.8822.12%
6 Months505.49579.80420.78484.672,458,55368.0913.47%
1 Year440.07579.80416.032478.262,619,868133.5130.34%
3 Years240.15579.80203.78345.582,856,160333.43138.84%
5 Years94.73579.8090.35277.502,688,465478.85505.49%

ADBE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 575.74 8.39 1.48% 566.81 576.31 566.81 2,370,049
Jun 21 2021 567.35 1.76 0.31% 565.99 570.19 560.44 2,623,351
Jun 18 2021 565.59 14.23 2.58% 568.54 570.00 556.39 6,775,057
Jun 17 2021 551.36 8.03 1.48% 539.99 552.72 538.75 3,532,430
Jun 16 2021 543.33 -5.13 -0.94% 548.25 553.99 535.72 2,830,796
Jun 15 2021 548.46 -8.49 -1.52% 554.99 555.00 547.2304 2,382,726
Jun 14 2021 556.95 15.69 2.9% 545.04 560.8699 543.6485 3,546,103
Jun 11 2021 541.26 5.74 1.07% 532.51 541.85 529.75 2,861,332
Jun 10 2021 535.52 20.84 4.05% 513.99 536.41 513.01 3,146,544
Jun 09 2021 514.68 5.48 1.08% 513.99 518.318 512.48 1,701,079
Jun 08 2021 509.20 -0.27 -0.05% 511.15 516.29 508.0701 1,747,197
Jun 07 2021 509.47 4.97 0.99% 504.99 509.78 502.00 1,746,331
Jun 04 2021 504.50 11.36 2.3% 498.73 506.50 497.72 1,644,932
Jun 03 2021 493.14 -2.63 -0.53% 492.40 496.755 487.34 1,532,893
Jun 02 2021 495.77 -0.14 -0.03% 495.18 501.8237 493.09 1,761,092
Jun 01 2021 495.91 -8.67 -1.72% 504.69 506.00 492.31 2,187,020
May 28 2021 504.58 6.30 1.26% 506.44 511.37 504.19 1,924,448
May 27 2021 498.28 -8.70 -1.72% 505.00 505.00 497.45 2,957,377
May 26 2021 506.98 1.90 0.38% 506.27 509.50 504.63 1,689,939
May 25 2021 505.08 7.25 1.46% 499.02 505.6021 498.87 2,297,473
May 24 2021 497.83 9.76 2.0% 494.64 499.99 492.01 1,831,251
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.