Financial News

Adobe Systems (NQ: ADBE )

494.68 -6.24 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 503.83 505.00 493.69 494.68 2,910,950 -6.24(-1.25%)
Nov 07, 2024 510.65 510.65 495.30 500.92 2,638,877 -3.91(-0.77%)
Nov 06, 2024 492.93 506.21 492.93 504.83 2,968,452 +18.41(+3.78%)
Nov 05, 2024 483.09 486.66 480.47 486.42 1,586,144 +5.07(+1.05%)
Nov 04, 2024 479.03 483.76 477.37 481.35 1,954,880 -1.45(-0.30%)
Nov 01, 2024 475.41 485.16 475.05 482.80 2,877,379 +4.72(+0.99%)
Oct 31, 2024 486.00 486.05 477.38 478.08 2,982,098 -8.60(-1.77%)
Oct 30, 2024 482.24 492.20 482.24 486.68 2,727,702 +1.29(+0.27%)
Oct 29, 2024 481.92 487.56 479.33 485.39 2,088,029 +4.35(+0.90%)
Oct 28, 2024 487.65 488.49 480.48 481.04 2,301,524 -2.68(-0.55%)
Oct 25, 2024 483.42 488.34 482.52 483.72 2,426,774 +0.85(+0.18%)
Oct 24, 2024 486.63 488.47 480.06 482.87 2,099,665 -2.16(-0.45%)
Oct 23, 2024 492.00 493.83 483.39 485.03 2,020,442 -8.08(-1.64%)
Oct 22, 2024 496.43 497.34 488.36 493.11 2,423,663 -4.60(-0.92%)
Oct 21, 2024 494.60 500.65 492.96 497.71 1,679,070 +2.81(+0.57%)
Oct 18, 2024 491.29 499.00 491.05 494.90 2,011,123 -1.93(-0.39%)
Oct 17, 2024 506.51 507.50 495.23 496.83 2,770,223 -5.71(-1.14%)
Oct 16, 2024 506.39 506.84 500.25 502.54 1,858,724 -5.49(-1.08%)
Oct 15, 2024 513.82 517.77 506.80 508.03 3,605,200 -1.62(-0.32%)
Oct 14, 2024 501.80 514.26 500.41 509.65 3,410,677 +14.23(+2.87%)
Oct 11, 2024 504.78 507.98 494.90 495.42 2,992,411 -8.15(-1.62%)
Oct 10, 2024 490.54 506.45 489.35 503.57 2,774,567 +9.49(+1.92%)
Oct 09, 2024 495.88 495.88 492.32 494.08 2,868,847 -2.16(-0.44%)
Oct 08, 2024 492.45 500.00 486.40 496.24 3,551,078 +8.94(+1.83%)
Oct 07, 2024 503.96 504.87 486.40 487.30 4,868,703 -19.92(-3.93%)
Oct 04, 2024 507.29 508.56 503.59 507.22 1,948,424 +3.42(+0.68%)
Oct 03, 2024 501.02 509.81 498.59 503.80 1,920,983 -2.01(-0.40%)
Oct 02, 2024 503.87 510.19 502.82 505.81 1,981,687 +3.01(+0.60%)
Oct 01, 2024 517.45 519.00 502.50 502.80 3,729,405 -14.98(-2.89%)
Sep 30, 2024 513.83 518.47 511.74 517.78 2,587,235 +2.30(+0.45%)
Sep 27, 2024 516.52 516.68 512.30 515.48 2,718,442 +0.10(+0.02%)
Sep 26, 2024 520.51 521.36 512.11 515.38 3,281,058 -2.52(-0.49%)
Sep 25, 2024 526.02 526.18 516.24 517.90 3,210,389 -6.17(-1.18%)
Sep 24, 2024 527.72 530.30 521.71 524.07 2,841,672 -3.80(-0.72%)
Sep 23, 2024 525.71 532.00 524.96 527.87 2,106,746 +5.57(+1.07%)
Sep 20, 2024 526.44 528.62 515.72 522.30 6,100,696 -4.14(-0.79%)
Sep 19, 2024 518.81 527.48 518.81 526.44 3,581,602 +18.31(+3.60%)
Sep 18, 2024 517.01 517.58 506.49 508.13 3,993,583 -6.90(-1.34%)
Sep 17, 2024 524.29 527.10 514.58 515.03 5,155,600 -6.47(-1.24%)
Sep 16, 2024 537.40 537.69 521.26 521.50 5,245,346 -15.37(-2.86%)
Sep 13, 2024 532.57 540.27 526.60 536.87 10,423,510 -49.68(-8.47%)
Sep 12, 2024 581.45 587.75 572.98 586.55 5,553,205 +6.17(+1.06%)
Sep 11, 2024 573.01 581.24 559.35 580.38 2,680,457 +5.90(+1.03%)
Sep 10, 2024 576.75 577.80 567.14 574.48 2,029,544 +4.60(+0.81%)
Sep 09, 2024 567.69 574.57 564.44 569.88 1,996,636 +6.47(+1.15%)
Sep 06, 2024 570.90 573.31 558.00 563.41 2,096,792 -4.52(-0.80%)
Sep 05, 2024 570.75 573.39 562.53 567.93 1,573,143 -7.32(-1.27%)
Sep 04, 2024 568.87 578.86 565.76 575.25 1,614,899 +4.21(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback