ADBE

Adobe Historical Data

ADBE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 275.20 -3.05 -1.1% 279.00 284.29 274.85 4,576,420
Sep 29 2022 278.25 -3.15 -1.12% 277.80 279.59 275.01 5,154,138
Sep 28 2022 281.40 3.83 1.38% 280.40 282.74 275.37 4,945,841
Sep 27 2022 277.57 0.61 0.22% 281.87 284.50 274.78 6,388,814
Sep 26 2022 276.96 -7.60 -2.67% 286.03 288.90 276.75 6,743,186
Sep 23 2022 284.56 -2.50 -0.87% 285.68 288.5537 280.70 4,737,160
Sep 22 2022 287.06 0.76 0.27% 282.00 289.55 280.06 5,656,756
Sep 21 2022 286.30 -4.76 -1.64% 292.63 297.94 286.22 4,899,330
Sep 20 2022 291.06 -5.00 -1.69% 292.90 294.08 287.8088 6,546,596
Sep 19 2022 296.06 -3.44 -1.15% 294.88 299.28 293.4642 6,589,974
Sep 16 2022 299.50 -9.63 -3.12% 298.32 300.20 292.14 14,948,097
Sep 15 2022 309.13 -62.39 -16.79% 323.15 329.00 305.00 27,808,881
Sep 14 2022 371.52 3.13 0.85% 369.57 374.24 365.61 3,003,174
Sep 13 2022 368.39 -27.97 -7.06% 382.55 383.575 367.37 4,173,825
Sep 12 2022 396.36 1.58 0.4% 391.00 396.39 389.28 2,854,101
Sep 09 2022 394.78 11.15 2.91% 390.00 396.09 389.665 2,998,963
Sep 08 2022 383.63 3.91 1.03% 377.20 386.66 375.2001 2,276,296
Sep 07 2022 379.72 11.42 3.1% 368.14 381.52 367.19 2,384,899
Sep 06 2022 368.30 0.16 0.04% 367.23 374.30 365.37 2,563,587
Sep 05 2022 368.14 0.00 +0.00% 374.52 382.00 365.43 0
Sep 02 2022 368.14 -2.39 -0.65% 374.52 382.00 365.43 2,450,748
Sep 01 2022 370.53 -2.91 -0.78% 371.00 371.64 361.7205 2,573,809
Aug 31 2022 373.44 -1.63 -0.43% 378.53 381.145 372.50 3,192,872
Aug 30 2022 375.07 -0.19 -0.05% 379.92 380.66 371.06 1,834,425
Aug 29 2022 375.26 -5.76 -1.51% 380.50 382.86 374.82 2,410,579
Aug 26 2022 381.02 -22.91 -5.67% 403.99 405.54 380.50 3,598,809
Aug 25 2022 403.93 -1.72 -0.42% 405.79 406.67 392.915 3,061,938
Aug 24 2022 405.65 -4.76 -1.16% 410.68 413.24 405.33 1,883,552
Aug 23 2022 410.41 -0.94 -0.23% 410.37 415.68 409.20 1,392,206
Aug 22 2022 411.35 -13.71 -3.22% 419.41 419.79 410.08 2,073,533
Aug 19 2022 425.055 -13.98 -3.18% 431.96 432.50 424.62 2,007,310
Aug 18 2022 439.03 1.21 0.28% 437.78 441.39 437.0101 1,402,308
Aug 17 2022 437.82 -9.74 -2.18% 441.40 442.99 436.1138 1,892,541
Aug 16 2022 447.56 -3.46 -0.77% 446.12 450.09 440.10 2,138,942
Aug 15 2022 451.02 5.35 1.2% 445.07 451.15 442.14 2,503,101
Aug 12 2022 445.67 10.78 2.48% 439.70 446.00 436.58 2,150,546
Aug 11 2022 434.89 -3.51 -0.8% 445.58 445.61 434.40 1,756,640
Aug 10 2022 438.40 11.83 2.77% 441.42 443.22 436.20 2,634,399
Aug 09 2022 426.57 -7.77 -1.79% 434.34 433.455 424.83 1,977,126
Aug 08 2022 434.34 0.91 0.21% 435.00 440.30 432.48 2,202,177
Aug 05 2022 433.43 2.84 0.66% 423.00 434.5425 421.00 2,481,061
Aug 04 2022 430.59 6.05 1.43% 425.31 431.15 419.6303 2,745,313
Aug 03 2022 424.54 14.58 3.56% 412.81 426.04 412.02 2,492,936
Aug 02 2022 409.96 -1.13 -0.27% 405.52 412.42 402.245 2,165,074
Aug 01 2022 411.09 0.97 0.24% 406.51 417.16 405.07 1,909,888
Jul 29 2022 410.12 6.62 1.64% 404.69 411.38 400.93 2,671,823
Jul 28 2022 403.50 10.72 2.73% 392.76 406.15 390.06 2,420,496
Jul 27 2022 392.78 13.52 3.56% 385.08 394.91 383.405 2,679,371
Jul 26 2022 379.26 -12.70 -3.24% 393.58 393.58 378.16 2,365,556
Jul 25 2022 391.96 -9.94 -2.47% 401.96 401.96 388.57 2,337,527
Jul 22 2022 401.90 -7.01 -1.71% 410.03 414.62 398.631 2,412,859
Jul 21 2022 408.91 7.42 1.85% 404.00 409.65 399.2401 2,008,494
Jul 20 2022 401.49 13.66 3.52% 392.19 403.13 390.07 2,746,453
Jul 19 2022 387.83 12.60 3.36% 383.95 388.32 378.00 1,976,836
Jul 18 2022 375.23 -4.63 -1.22% 383.83 385.062 374.01 1,866,423
Jul 15 2022 379.86 6.90 1.85% 377.79 384.47 376.86 2,467,620
Jul 14 2022 372.96 1.02 0.27% 368.83 374.194 361.46 2,098,230
Jul 13 2022 371.94 -3.60 -0.96% 368.03 374.41 364.70 1,993,804
Jul 12 2022 375.54 -8.62 -2.24% 383.90 391.515 372.91 2,639,581
Jul 11 2022 384.16 -5.28 -1.36% 386.57 388.05 380.4569 1,835,666
Jul 08 2022 389.44 -1.45 -0.37% 384.35 391.86 383.84 1,612,114
Jul 07 2022 390.89 8.06 2.11% 382.83 392.07 382.38 2,368,048
Jul 06 2022 382.83 6.34 1.68% 378.54 385.385 374.09 2,284,317
Jul 05 2022 376.49 8.01 2.17% 363.48 378.52 359.82 3,121,951


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.

Log in to InvestorsHub
Register Now