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 )

493.59 +7.41 (+1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	506.08	511.37	504.19	504.58	1,924,999	+6.30(+1.26%)
May 27, 2021	505.00	505.00	497.45	498.28	2,956,060	-8.70(-1.72%)
May 26, 2021	506.27	509.50	504.63	506.98	1,695,715	+1.90(+0.38%)
May 25, 2021	499.02	505.60	498.87	505.08	2,322,226	+7.25(+1.46%)
May 24, 2021	494.64	499.99	492.01	497.83	1,847,045	+9.76(+2.00%)
May 21, 2021	494.19	496.23	487.13	488.07	1,568,143	-3.60(-0.73%)
May 20, 2021	483.68	495.36	482.61	491.67	1,991,138	+11.20(+2.33%)
May 19, 2021	473.06	480.87	472.00	480.47	2,047,525	-0.15(-0.03%)
May 18, 2021	484.63	488.32	480.46	480.62	1,395,236	-2.12(-0.44%)
May 17, 2021	487.03	487.87	478.11	482.74	1,580,731	-3.82(-0.79%)
May 14, 2021	481.63	488.33	478.69	486.56	1,857,198	+12.40(+2.62%)
May 13, 2021	478.01	480.46	471.76	474.16	1,996,486	+2.07(+0.44%)
May 12, 2021	477.19	480.99	469.57	472.09	2,399,635	-13.10(-2.70%)
May 11, 2021	471.03	486.91	468.50	485.19	2,293,819	+5.82(+1.21%)
May 10, 2021	487.54	489.04	478.62	479.37	1,970,886	-9.36(-1.92%)
May 07, 2021	496.00	499.15	485.78	488.73	1,632,407	+5.12(+1.06%)
May 06, 2021	485.67	485.67	475.92	483.61	2,537,157	-3.08(-0.63%)
May 05, 2021	495.69	498.62	484.44	486.69	1,874,912	-4.01(-0.82%)
May 04, 2021	499.47	499.47	484.83	490.70	2,528,727	-12.76(-2.53%)

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