ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Adobe Inc

Adobe Inc (ADBE)

21.64
0.00
(0.00%)
Closed July 31 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
172237320021.640.040.1921.7521.7921.365423
172228680021.6-0.18-0.8321.9821.9821.4810703
172202760021.780.31.4021.6721.8821.554382
172194120021.480.180.8521.3321.7221.2912589
172185480021.3-0.57-2.6121.6421.8121.35140
172176840021.87-0.38-1.7122.3922.3921.8715687
172168200022.250.150.6822.3622.4422.255816
172142280022.1-0.24-1.0722.4322.4322.0511616
172133640022.34-0.31-1.3722.6122.6122.3412993
172125000022.65-0.12-0.5322.4222.6922.3711293
172116360022.770.090.4022.7922.8522.63473
172107744022.680.210.9322.3522.822.3510503
172081800022.470.080.3622.2522.5422.219449
172073160022.39-0.27-1.1922.8822.9422.3913391
172064520022.66-0.05-0.2222.6822.7522.4414494
172055898022.71-0.41-1.7723.0623.0622.599993
172047240023.12-0.11-0.4722.923.1222.6518853
172021320023.230.783.4722.8823.322.8840444
172012680022.45-0.04-0.1822.3722.8522.374726
172004040022.49-0.34-1.4922.7822.922.3441998
171995400022.830.52.2422.3622.8922.3633569
171960858022.330.371.6822.122.422.0924946
171952200021.960.693.2421.5122.0221.4644650
171943560021.270.070.3321.2221.3121.1528209
171934926021.20.160.7621.0721.2621139965
171926280021.04-0.44-2.0521.4421.4721.0458226
171900360021.480.432.0421.2721.4921.1147429
171891720021.05-0.19-0.8921.2321.420.92186493
171883080021.240.261.2421.321.3120.722576
171874440020.980.090.4320.6421.3120.6430856
171865800020.89-0.2-0.9521.1721.1720.3767264
171839892021.092.6114.1221.2721.3520.96161023
171831240018.48-0.03-0.1618.4618.5618.2560209
171822600018.51-0.11-0.5918.7918.9318.524568
171813960018.620.10.5418.4618.6218.3411072
171805338018.52-0.24-1.2818.2918.5618.230526
171779400018.760.321.7418.5618.8518.5449967
171770766018.440.10.5518.4718.8218.3929402
171762120018.340.321.7818.1618.4318.0536354
171753480018.020.372.1017.7518.0717.7522576
171744840017.65-0.27-1.5118.0518.0517.621915
171718920017.92-0.04-0.2217.9617.9617.4752154
171710280017.96-1.28-6.6518.7218.7217.8964674
171701640019.24-0.02-0.1019.0519.419.0512867
171693000019.26-0.15-0.7719.1119.2618.9123864
171684360019.410.281.4619.1219.4219.12835
171658440019.13-0.29-1.4919.4419.4719.0813336
171649800019.42-0.04-0.2119.6919.7519.2810844
171641160019.460.070.3619.4619.4919.327331
171632520019.39-0.07-0.3619.4619.4619.212462
171597960019.460.010.0519.5319.5319.48443
171589320019.45-0.05-0.2619.5819.5819.3919752
171580680019.50.381.9919.319.6619.1920375
171572040019.12-0.33-1.7019.4119.4118.79199840
171563400019.450.010.0519.6419.7119.417306
171537480019.440.010.0519.4519.6319.356083
171528840019.43-0.23-1.1719.519.519.43495
171520200019.66-0.15-0.7619.719.9519.638593
171511560019.81-0.07-0.3519.919.9819.715262
171502920019.880.311.5819.8319.919.818806
171477000019.570.42.0919.4119.619.2114881
171468360019.170.241.2719.1319.218.8814874
171459720018.930.271.4518.619.2118.5911766

Your Recent History

Delayed Upgrade Clock