Adobe Inc Historical Data - ADBE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
NEO
Adobe Inc (ADBE)
Adobe Inc (ADBE) Historical

Adobe Inc (ADBE)

17.59

0.00

(0.00%)

Closed 30 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738188000	17.59	-0.03	-0.17	17.49	17.65	17.49	9133
1738101600	17.62	0.18	1.03	17.47	17.7	17.29	253519
1738015200	17.44	0.13	0.75	17.05	17.7	17.05	25317
1737756000	17.31	-0.11	-0.63	17.35	17.56	17.31	39283
1737669600	17.42	-0.01	-0.06	17.4	17.42	17.23	36479
1737583200	17.43	0.05	0.29	17.45	17.48	17.3	23466
1737496800	17.38	-0.12	-0.69	17.28	17.5	17.21	26268
1737410400	17.5	0.36	2.10	17.25	17.5	17.14	3810
1737151200	17.14	0.13	0.76	17.36	17.36	16.94	67705
1737064800	17.01	0.39	2.35	16.67	17.06	16.67	28043
1736978400	16.62	0.18	1.09	16.8	16.85	16.59	42203
1736892000	16.44	0.21	1.29	16.27	16.44	16.14	258860
1736805600	16.23	0.04	0.25	16.129999	16.3	16.1	41352
1736546400	16.19	-0.63	-3.75	16.379999	16.46	16.14	81157
1736460000	16.82	0.14	0.84	16.85	16.85	16.75	3996
1736373600	16.68	-0.18	-1.07	16.64	16.83	16.6	81210
1736287200	16.86	-0.33	-1.92	17.2	17.3	16.76	52277
1736200800	17.19	0.01	0.06	17.3	17.36	17.07	52018
1735941600	17.18	-0.41	-2.33	17.13	17.25	17	52270
1735855200	17.59	-0.16	-0.90	17.83	17.93	17.58	38628
1735682400	17.75	-0.04	-0.22	17.79	17.83	17.67	60843
1735596000	17.79	-0.02	-0.11	17.73	17.81	17.5	24440
1735336800	17.81	-0.01	-0.06	17.75	17.82	17.59	19307
1735066800	17.82	-0.02	-0.11	17.7	17.88	17.67	13505
1734991200	17.84	-0.02	-0.11	17.89	17.97	17.73	33089
1734732000	17.86	0.4	2.29	17.3	17.95	17.3	61916
1734645600	17.46	-0.14	-0.80	17.63	17.85	17.45	29031
1734559200	17.6	-0.58	-3.19	18.2	18.2	17.6	39532
1734472800	18.18	-0.25	-1.36	18.4	18.43	18.06	59547
1734386400	18.43	-0.22	-1.18	18.54	18.89	18.39	52417
1734127200	18.65	-0.31	-1.64	18.96	18.96	18.23	120350
1734040800	18.96	-3.01	-13.70	19.4	19.7	18.8	185604
1733954400	21.97	0.12	0.55	21.98	22	21.69	59625
1733868000	21.85	-0.03	-0.14	21.8	22.02	21.74	25309
1733781600	21.88	-0.2	-0.91	22.3	22.3	21.8	27161
1733522400	22.08	0.58	2.70	21.74	22.1	21.69	40127
1733436180	21.5	0.09	0.42	21.34	21.55	21.15	24885
1733349600	21.41	0.8	3.88	21	21.61	21	38855
1733263200	20.61	-0.01	-0.05	20.3	20.62	20.19	20516
1733176800	20.62	-0.03	-0.15	20.49	20.69	20.48	16095
1732917600	20.65	0.27	1.32	20.64	20.71	20.53	7043
1732831200	20.38	-0.13	-0.63	20.31	20.38	20.31	459
1732744800	20.51	-0.48	-2.29	20.95	20.95	20.33	20866
1732658400	20.99	0.27	1.30	20.76	20.99	20.61	31670
1732572000	20.72	0.24	1.17	20.87	20.87	20.51	21149
1732312800	20.48	0.31	1.54	20.19	20.48	20.08	15718
1732226460	20.17	0.21	1.05	19.75	20.27	19.75	7209
1732140000	19.96	0.02	0.10	20.01	20.17	19.77	21341
1732053600	19.94	-0.05	-0.25	19.93	20.05	19.84	15434
1731967200	19.99	-0.15	-0.74	20.14	20.14	19.9	17091
1731708000	20.14	-1.02	-4.82	20.81	20.83	19.94	51337
1731621600	21.16	-0.14	-0.66	21.23	21.32	20.91	23449
1731535200	21.3	0.25	1.19	21.02	21.57	20.86	32106
1731448800	21.05	0.89	4.41	20.09	21.11	20.09	69795
1731362400	20.16	0.4	2.02	19.77	20.25	19.77	37243
1731103200	19.76	-0.26	-1.30	19.9	19.9	19.74	20147
1731016800	20.02	-0.14	-0.69	20.35	20.39	19.8	25587
1730930400	20.16	0.7	3.60	19.66	20.22	19.66	46871
1730844000	19.46	0.2	1.04	19.34	19.46	19.26	21342
1730757600	19.26	-0.06	-0.31	19.08	19.34	19.08	8920
1730494800	19.32	0.18	0.94	19.1	19.35	19.1	20867
1730408400	19.14	-0.33	-1.69	19.25	19.29	19.11	9530
1730322240	19.47	0.05	0.26	19.36	19.61	19.36	7267

Trackwise Designs

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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