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 )

494.50 +0.91 (+0.18%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	620.00	621.48	605.07	611.01	3,960,004	-6.38(-1.03%)
Nov 29, 2023	625.94	628.60	616.77	617.39	2,594,680	-5.93(-0.95%)
Nov 28, 2023	613.97	625.60	612.26	623.32	2,302,609	+4.05(+0.65%)
Nov 27, 2023	618.80	625.83	614.57	619.27	1,853,695	-0.16(-0.03%)
Nov 24, 2023	616.26	619.44	613.60	619.43	942,676	-0.29(-0.05%)
Nov 22, 2023	616.63	624.38	614.01	619.72	2,064,969	+8.73(+1.43%)
Nov 21, 2023	610.63	615.57	607.03	610.99	1,904,167	-1.71(-0.28%)
Nov 20, 2023	605.31	614.20	604.50	612.70	2,393,898	+10.04(+1.67%)
Nov 17, 2023	602.07	605.05	597.02	602.66	1,969,359	+0.60(+0.10%)
Nov 16, 2023	595.45	605.27	592.14	602.06	2,039,469	+6.75(+1.13%)
Nov 15, 2023	605.00	605.73	591.79	595.31	3,087,248	-9.02(-1.49%)
Nov 14, 2023	601.56	613.71	599.04	604.33	2,896,057	+13.99(+2.37%)
Nov 13, 2023	589.98	594.26	583.36	590.34	2,504,549	-6.88(-1.15%)
Nov 10, 2023	580.49	598.13	576.00	597.22	3,064,511	+19.48(+3.37%)
Nov 09, 2023	587.51	590.04	576.34	577.74	2,335,951	-7.57(-1.29%)
Nov 08, 2023	589.00	595.66	581.07	585.31	3,078,124	+0.11(+0.02%)
Nov 07, 2023	568.81	589.00	568.81	585.20	3,992,178	+19.75(+3.49%)
Nov 06, 2023	566.00	567.88	558.17	565.45	2,591,933	+1.79(+0.32%)
Nov 03, 2023	560.00	567.03	557.66	563.66	2,066,523	+4.95(+0.89%)
Nov 02, 2023	550.44	559.36	550.00	558.71	2,634,160	+14.21(+2.61%)

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