Register for real-time alerts, custom portfolio, and market movers
ADBE34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 49.30 | -0.15 | -0.30% | 49.45 | 49.75 | 49.30 | 1,299 |
| May 16 2024 | 49.45 | -0.49 | -0.98% | 49.94 | 49.94 | 49.45 | 4,731 |
| May 15 2024 | 49.94 | 1.04 | 2.13% | 49.40 | 50.33 | 49.23 | 8,927 |
| May 14 2024 | 48.90 | -1.03 | -2.06% | 49.47 | 49.47 | 48.00 | 15,170 |
| May 13 2024 | 49.93 | 0.24 | 0.48% | 48.69 | 50.58 | 48.69 | 3,947 |
| May 10 2024 | 49.69 | 0.09 | 0.18% | 49.67 | 49.99 | 49.60 | 528 |
| May 09 2024 | 49.60 | -0.10 | -0.20% | 50.34 | 50.85 | 49.60 | 7,681 |
| May 08 2024 | 49.70 | -0.40 | -0.80% | 49.99 | 50.35 | 49.64 | 15,579 |
| May 07 2024 | 50.10 | 0.16 | 0.32% | 49.95 | 50.34 | 49.63 | 1,354 |
| May 06 2024 | 49.94 | 1.08 | 2.21% | 49.90 | 50.18 | 49.60 | 3,933 |
| May 03 2024 | 48.86 | 0.23 | 0.47% | 48.85 | 49.40 | 48.51 | 15,173 |
| May 02 2024 | 48.63 | 0.37 | 0.77% | 48.45 | 48.80 | 47.90 | 8,549 |
| Apr 30 2024 | 48.26 | -0.21 | -0.43% | 48.40 | 48.89 | 48.26 | 1,223 |
| Apr 29 2024 | 48.47 | -0.48 | -0.98% | 48.98 | 49.25 | 48.30 | 9,915 |
| Apr 26 2024 | 48.95 | -0.03 | -0.06% | 48.30 | 49.39 | 48.30 | 1,905 |
| Apr 25 2024 | 48.98 | -0.05 | -0.10% | 49.03 | 49.03 | 48.25 | 2,192 |
| Apr 24 2024 | 49.03 | 0.63 | 1.30% | 49.20 | 49.32 | 48.91 | 2,624 |
| Apr 23 2024 | 48.40 | 0.11 | 0.23% | 48.75 | 48.75 | 48.20 | 3,661 |
| Apr 22 2024 | 48.29 | -0.09 | -0.19% | 48.95 | 49.01 | 48.00 | 16,949 |
| Apr 19 2024 | 48.38 | -1.17 | -2.36% | 49.50 | 49.50 | 48.19 | 1,879 |
| Apr 18 2024 | 49.55 | -0.29 | -0.58% | 49.85 | 50.17 | 49.50 | 940 |
| Apr 17 2024 | 49.84 | -0.37 | -0.74% | 49.73 | 49.88 | 49.59 | 699 |
| Apr 16 2024 | 50.21 | 1.61 | 3.31% | 49.42 | 50.28 | 49.40 | 6,085 |
| Apr 15 2024 | 48.60 | 0.05 | 0.10% | 49.40 | 49.62 | 48.60 | 3,676 |
| Apr 12 2024 | 48.55 | -0.88 | -1.78% | 49.43 | 49.43 | 48.10 | 6,473 |
| Apr 11 2024 | 49.43 | 0.13 | 0.26% | 49.74 | 49.74 | 48.87 | 2,282 |
| Apr 10 2024 | 49.30 | 0.11 | 0.22% | 49.19 | 49.55 | 49.04 | 1,160 |
| Apr 09 2024 | 49.19 | 0.27 | 0.55% | 48.92 | 49.25 | 48.50 | 5,002 |
| Apr 08 2024 | 48.92 | -0.08 | -0.16% | 49.23 | 49.23 | 48.25 | 4,456 |
| Apr 05 2024 | 49.00 | -0.23 | -0.47% | 49.60 | 49.60 | 48.58 | 6,903 |
| Apr 04 2024 | 49.23 | -0.92 | -1.83% | 50.53 | 50.53 | 49.10 | 4,226 |
| Apr 03 2024 | 50.15 | -0.40 | -0.79% | 50.55 | 50.55 | 50.10 | 1,430 |
| Apr 02 2024 | 50.55 | -0.31 | -0.61% | 50.86 | 50.86 | 49.60 | 33,577 |
| Apr 01 2024 | 50.86 | 0.18 | 0.36% | 50.80 | 51.00 | 50.58 | 2,067 |
| Mar 28 2024 | 50.68 | 0.38 | 0.76% | 50.54 | 50.68 | 50.16 | 127 |
| Mar 27 2024 | 50.30 | -1.10 | -2.14% | 52.48 | 52.48 | 49.70 | 6,385 |
| Mar 26 2024 | 51.40 | 1.10 | 2.19% | 50.30 | 51.40 | 50.30 | 418 |
| Mar 25 2024 | 50.30 | 0.35 | 0.70% | 49.95 | 50.84 | 49.69 | 7,552 |
| Mar 22 2024 | 49.95 | -1.00 | -1.96% | 50.95 | 50.95 | 49.71 | 9,731 |
| Mar 21 2024 | 50.95 | -0.81 | -1.56% | 51.76 | 51.76 | 50.40 | 10,165 |
| Mar 20 2024 | 51.76 | -0.35 | -0.67% | 51.75 | 51.89 | 51.45 | 2,009 |
| Mar 19 2024 | 52.11 | 0.67 | 1.30% | 51.45 | 52.17 | 51.25 | 6,160 |
| Mar 18 2024 | 51.44 | 2.41 | 4.92% | 49.14 | 51.79 | 49.14 | 45,784 |
| Mar 15 2024 | 49.03 | -7.37 | -13.07% | 50.40 | 50.40 | 48.50 | 276,058 |
| Mar 14 2024 | 56.40 | -1.07 | -1.86% | 57.10 | 57.47 | 56.40 | 5,932 |
| Mar 13 2024 | 57.47 | -0.21 | -0.36% | 57.68 | 58.21 | 57.13 | 18,934 |
| Mar 12 2024 | 57.68 | 1.92 | 3.44% | 56.46 | 57.72 | 56.33 | 7,536 |
| Mar 11 2024 | 55.76 | 0.75 | 1.36% | 55.01 | 55.86 | 54.55 | 3,066 |
| Mar 08 2024 | 55.01 | 0.18 | 0.33% | 56.00 | 56.00 | 54.96 | 1,363 |
| Mar 07 2024 | 54.83 | 1.22 | 2.28% | 53.61 | 55.00 | 53.61 | 14,119 |
| Mar 06 2024 | 53.61 | -0.03 | -0.06% | 54.13 | 54.37 | 53.36 | 2,664 |
| Mar 05 2024 | 53.64 | -2.47 | -4.40% | 55.08 | 55.08 | 53.52 | 7,932 |
| Mar 04 2024 | 56.11 | -0.25 | -0.44% | 56.35 | 56.90 | 55.86 | 635 |
| Mar 01 2024 | 56.36 | 0.47 | 0.84% | 56.04 | 56.81 | 55.86 | 81,252 |
| Feb 29 2024 | 55.89 | 1.26 | 2.31% | 55.45 | 55.95 | 55.33 | 10,248 |
| Feb 28 2024 | 54.63 | 0.05 | 0.09% | 54.58 | 55.20 | 54.47 | 8,319 |
| Feb 27 2024 | 54.58 | -1.42 | -2.54% | 56.10 | 56.52 | 54.28 | 9,780 |
| Feb 26 2024 | 56.00 | 0.70 | 1.27% | 55.30 | 56.69 | 55.20 | 3,543 |
| Feb 23 2024 | 55.30 | 1.92 | 3.60% | 54.45 | 55.59 | 53.50 | 14,220 |
| Feb 22 2024 | 53.38 | 0.85 | 1.62% | 54.00 | 54.75 | 52.90 | 7,864 |
| Feb 21 2024 | 52.53 | -0.50 | -0.94% | 53.03 | 53.38 | 52.25 | 2,513 |
| Feb 20 2024 | 53.03 | -1.70 | -3.11% | 53.80 | 53.80 | 52.44 | 4,440 |
