ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ADBE Adobe Inc

572.60
1.67 (0.29%)
Pre Market
Last Updated: 07:08:50
Delayed by 15 minutes

ADBE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 570.93 10.65 1.90% 561.11 572.89 560.68 2,957,568
Feb 29 2024 560.28 8.46 1.53% 554.89 561.94 553.23 3,841,157
Feb 28 2024 551.82 -0.67 -0.12% 552.00 557.20 549.7601 2,314,257
Feb 27 2024 552.49 -7.99 -1.43% 565.91 565.91 548.54 3,249,001
Feb 26 2024 560.48 7.04 1.27% 556.56 570.60 556.56 4,250,072
Feb 23 2024 553.44 15.87 2.95% 543.49 557.18 541.54 4,545,487
Feb 22 2024 537.57 -0.95 -0.18% 552.96 555.5499 534.56 5,037,629
Feb 21 2024 538.52 -3.39 -0.63% 539.76 542.5699 529.3675 4,487,422
Feb 20 2024 541.91 -4.75 -0.87% 531.495 545.82 528.01 6,614,673
Feb 16 2024 546.66 -43.78 -7.41% 589.90 590.1383 546.37 10,348,940
Feb 15 2024 590.44 -14.22 -2.35% 606.00 607.3158 589.77 3,673,953
Feb 14 2024 604.66 2.77 0.46% 605.85 610.33 602.50 1,616,900
Feb 13 2024 601.89 -9.95 -1.63% 596.70 608.39 590.00 2,984,491
Feb 12 2024 611.84 -15.37 -2.45% 626.00 626.345 611.575 2,315,498
Feb 09 2024 627.21 11.35 1.84% 618.785 628.07 615.805 2,090,314
Feb 08 2024 615.86 0.01 0.00% 615.80 621.34 612.51 1,821,752
Feb 07 2024 615.85 8.71 1.43% 613.25 620.42 610.15 2,312,821
Feb 06 2024 607.14 -23.36 -3.70% 625.58 626.46 604.67 3,434,342
Feb 05 2024 630.50 -4.26 -0.67% 633.61 634.5899 624.54 2,130,045
Feb 02 2024 634.76 6.85 1.09% 624.79 638.25 617.01 2,542,165
Feb 01 2024 627.91 10.13 1.64% 619.00 628.80 618.775 1,684,438
Jan 31 2024 617.78 -10.18 -1.62% 620.00 625.69 612.17 2,663,689
Jan 30 2024 627.96 -2.27 -0.36% 630.00 630.47 620.89 2,021,398
Jan 29 2024 630.23 16.30 2.66% 615.69 635.1199 622.49 3,209,902
Jan 26 2024 613.93 -8.65 -1.39% 620.70 622.00 613.00 2,133,995
Jan 25 2024 622.58 16.10 2.65% 614.64 627.06 612.24 3,799,865
Jan 24 2024 606.48 9.30 1.56% 601.71 616.95 597.46 2,996,723
Jan 23 2024 597.18 -6.41 -1.06% 602.21 604.32 591.40 2,722,713
Jan 22 2024 603.59 -7.96 -1.30% 615.00 620.96 603.15 4,486,768
Jan 19 2024 611.55 17.85 3.01% 594.99 612.07 589.13 3,875,157
Jan 18 2024 593.70 -2.40 -0.40% 586.90 596.73 584.21 2,791,908
Jan 17 2024 596.10 -1.58 -0.26% 591.99 596.75 582.44 2,587,972
Jan 16 2024 597.68 1.14 0.19% 592.43 597.76 588.34 2,125,673
Jan 12 2024 596.54 -0.95 -0.16% 598.39 599.0999 593.67 1,477,195
Jan 11 2024 597.49 6.46 1.09% 593.46 597.84 584.52 2,330,510
Jan 10 2024 591.03 4.83 0.82% 585.43 593.65 585.43 2,134,684
Jan 09 2024 586.20 5.65 0.97% 578.33 588.20 577.28 1,925,853
Jan 08 2024 580.55 15.95 2.83% 567.87 581.51 567.62 2,822,487
Jan 05 2024 564.60 -2.45 -0.43% 563.50 569.52 563.34 1,924,337
Jan 04 2024 567.05 -4.74 -0.83% 570.99 572.91 566.66 2,088,180
Jan 03 2024 571.79 -8.28 -1.43% 573.05 577.305 570.19 2,475,409
Jan 02 2024 580.07 -16.53 -2.77% 589.51 590.44 576.755 2,837,642
Dec 29 2023 596.60 1.08 0.18% 596.09 600.75 592.94 1,895,840
Dec 28 2023 595.52 -0.56 -0.09% 597.22 599.04 593.6301 1,702,268
Dec 27 2023 596.08 -2.18 -0.36% 598.85 599.79 593.71 1,390,425
Dec 26 2023 598.26 -0.49 -0.08% 599.01 601.69 596.50 1,594,471
Dec 22 2023 598.75 -1.39 -0.23% 601.20 601.86 596.00 1,659,138
Dec 21 2023 600.14 4.08 0.68% 603.00 607.4006 594.82 3,190,396
Dec 20 2023 596.06 -8.58 -1.42% 601.66 610.68 595.07 2,584,090
Dec 19 2023 604.64 5.51 0.92% 600.26 612.705 598.08 4,144,571
Dec 18 2023 599.13 14.45 2.47% 593.00 603.1337 586.62 5,441,814
Dec 15 2023 584.68 0.04 0.01% 580.94 591.66 578.20 8,693,353
Dec 14 2023 584.64 -39.62 -6.35% 593.50 593.047 578.30 11,307,623
Dec 13 2023 624.26 -9.40 -1.48% 630.41 632.445 618.0301 6,083,444
Dec 12 2023 633.66 8.46 1.35% 627.99 633.89 623.00 2,969,926
Dec 11 2023 625.20 15.19 2.49% 616.25 627.8195 614.34 3,268,800
Dec 08 2023 610.01 1.23 0.20% 605.00 610.23 601.30 2,498,926
Dec 07 2023 608.78 13.08 2.20% 598.92 609.23 596.47 2,604,641
Dec 06 2023 595.70 -6.52 -1.08% 608.06 609.39 594.4867 2,105,082
Dec 05 2023 602.22 -2.34 -0.39% 596.77 602.74 591.17 2,574,298

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com