ADBE

Adobe Historical Data - ADBE

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Adobe Inc ADBE NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-2.53 -0.4% 636.13 02:42:01
Open Price Low Price High Price Close Price Previous Close
640.43 635.675 643.53 638.66
more quote information »

ADBE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week611.6935643.53607.55627.831,882,45824.443.99%
1 Month628.00643.53552.14591.362,531,5758.131.29%
3 Months619.00673.88552.14621.091,960,66317.132.77%
6 Months508.12673.88468.50578.151,978,214128.0125.19%
1 Year496.72673.88420.78518.242,310,598139.4128.07%
3 Years246.00673.88203.78376.522,736,321390.13158.59%
5 Years109.63673.8898.00301.732,684,154526.50480.25%

ADBE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Oct 2021 638.66 6.29 0.99% 632.00 639.17 629.00 1,583,924
21 Oct 2021 632.37 -3.70 -0.58% 639.28 641.29 630.1713 1,496,603
20 Oct 2021 636.07 13.24 2.13% 624.62 639.39 624.62 2,468,990
19 Oct 2021 622.83 12.74 2.09% 610.50 623.47 607.57 1,903,283
16 Oct 2021 610.09 2.58 0.42% 611.6935 612.25 607.55 1,959,489
15 Oct 2021 607.51 16.39 2.77% 599.34 609.44 596.97 2,500,042
14 Oct 2021 591.12 10.43 1.8% 585.50 593.54 582.655 2,142,180
13 Oct 2021 580.69 7.62 1.33% 579.1569 584.22 574.42 1,739,626
12 Oct 2021 573.07 -3.79 -0.66% 574.30 582.28 571.495 1,410,086
09 Oct 2021 576.86 -2.10 -0.36% 581.30 583.61 575.52 2,050,599
08 Oct 2021 578.96 8.65 1.52% 578.46 586.145 576.19 2,646,360
07 Oct 2021 570.31 3.61 0.64% 561.66 572.155 560.21 2,039,958
06 Oct 2021 566.70 8.21 1.47% 565.40 570.29 559.21 2,336,369
05 Oct 2021 558.49 -18.98 -3.29% 575.76 576.80 552.14 3,975,064
02 Oct 2021 577.47 1.75 0.3% 577.60 581.47 568.61 2,912,484
01 Oct 2021 575.72 -1.98 -0.34% 580.73 586.1946 573.2358 2,743,102
30 Sep 2021 577.70 -1.07 -0.18% 585.45 586.55 576.07 2,685,432
29 Sep 2021 578.77 -24.88 -4.12% 595.16 596.3142 578.33 5,082,254
28 Sep 2021 603.65 -19.06 -3.06% 616.49 616.6562 602.73 4,148,019
25 Sep 2021 622.71 -8.13 -1.29% 628.00 629.03 618.22 2,807,632
24 Sep 2021 630.84 4.76 0.76% 632.2883 633.815 627.02 2,986,265
23 Sep 2021 626.08 -19.81 -3.07% 623.64 628.94 615.0991 5,664,885
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.

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

P: V: D:20211022 15:57:03