ADBE

Adobe Historical Data - ADBE

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Adobe Inc ADBE NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-1.48 -0.44% 334.30 08:13:10
Open Price Low Price High Price Close Price Previous Close
333.21 332.01 335.51 334.30 335.78
more quote information »

ADBE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week344.30344.59320.20329.192,866,341-10.00-2.9%
1 Month319.88350.9699278.23317.593,482,85214.424.51%
3 Months374.52396.39274.78308.394,551,764-40.22-10.74%
6 Months395.32451.15274.78345.243,569,306-61.02-15.44%
1 Year672.00694.89274.78417.253,629,823-337.70-50.25%
3 Years300.48699.54255.1314438.592,949,43633.8211.26%
5 Years184.83699.54165.68363.512,930,830149.4780.87%

ADBE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2022 334.30 -1.48 -0.44% 333.21 335.51 332.01 1,197,767
24 Nov 2022 335.78 4.90 1.48% 330.45 338.50 327.59 2,240,620
23 Nov 2022 330.88 9.39 2.92% 322.49 331.54 320.20 2,573,097
22 Nov 2022 321.49 -9.37 -2.83% 329.31 330.25 320.60 3,219,567
19 Nov 2022 330.86 -6.97 -2.06% 344.30 344.59 329.15 3,432,078
18 Nov 2022 337.83 -0.58 -0.17% 331.74 339.8699 329.35 2,741,688
17 Nov 2022 338.41 -7.55 -2.18% 345.00 345.015 336.72 2,122,137
16 Nov 2022 345.96 5.59 1.64% 348.41 350.9699 342.56 2,947,360
15 Nov 2022 340.37 -0.78 -0.23% 338.07 345.11 334.425 3,465,192
12 Nov 2022 341.15 11.20 3.39% 330.49 342.31 329.9405 4,109,681
11 Nov 2022 329.95 31.08 10.4% 318.55 330.37 317.87 5,501,169
10 Nov 2022 298.87 -3.30 -1.09% 299.65 303.29 297.35 2,772,191
09 Nov 2022 302.17 2.63 0.88% 301.15 309.90 297.77 4,230,132
08 Nov 2022 299.54 13.79 4.83% 288.97 300.355 287.57 3,978,414
05 Nov 2022 285.75 -0.18 -0.06% 290.40 291.01 278.23 5,737,254
04 Nov 2022 285.93 -15.29 -5.08% 297.09 299.61 285.37 4,895,387
03 Nov 2022 301.22 -14.80 -4.68% 318.84 318.84 301.09 3,480,630
02 Nov 2022 316.02 -2.48 -0.78% 321.01 322.84 312.785 2,466,886
01 Nov 2022 318.50 -7.18 -2.2% 323.00 325.58 317.42 3,254,910
29 Oct 2022 325.68 7.03 2.21% 319.88 327.05 318.67 3,005,794
28 Oct 2022 318.65 -1.83 -0.57% 322.96 323.85 316.87 2,868,629
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 ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221127 05:11:33