Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	549.70	558.48	548.01	555.54	5,084,556	+8.78(+1.61%)
Jun 27, 2024	533.21	549.16	532.10	546.76	4,733,505	+18.10(+3.42%)
Jun 26, 2024	528.58	530.66	526.01	528.66	2,931,315	+1.78(+0.34%)
Jun 25, 2024	526.20	529.68	522.24	526.88	3,143,700	+2.71(+0.52%)
Jun 24, 2024	532.10	534.58	523.48	524.17	3,066,871	-9.27(-1.74%)
Jun 21, 2024	530.31	535.00	524.72	533.44	6,624,763	+10.49(+2.01%)
Jun 20, 2024	527.66	533.23	520.40	522.95	5,751,549	+0.70(+0.13%)
Jun 18, 2024	514.71	530.37	513.13	522.25	4,225,955	+3.51(+0.68%)
Jun 17, 2024	525.51	525.94	505.38	518.74	7,160,899	-6.57(-1.25%)
Jun 14, 2024	530.25	534.45	521.88	525.31	14,846,721	+66.57(+14.51%)
Jun 13, 2024	457.87	462.39	453.50	458.74	8,501,021	-1.13(-0.25%)
Jun 12, 2024	470.00	471.12	459.16	459.87	3,644,363	-2.82(-0.61%)
Jun 11, 2024	456.91	462.74	455.50	462.69	2,725,748	+2.75(+0.60%)
Jun 10, 2024	453.84	462.23	451.51	459.94	3,211,435	-5.49(-1.18%)
Jun 07, 2024	458.13	468.93	458.13	465.43	2,684,173	+7.30(+1.59%)
Jun 06, 2024	457.70	467.85	456.87	458.13	3,234,380	+2.33(+0.51%)
Jun 05, 2024	449.19	458.60	448.37	455.80	3,294,324	+7.43(+1.66%)
Jun 04, 2024	442.82	450.12	441.59	448.37	3,411,164	+9.35(+2.13%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Adobe Systems (NQ: ADBE )

Historical Prices