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 UNCHANGED

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 31, 2022	427.22	427.29	412.79	416.48	7,944,029	-11.74(-2.74%)
May 27, 2022	414.80	428.55	414.63	428.22	3,560,391	+19.62(+4.80%)
May 26, 2022	405.09	411.55	402.46	408.60	2,419,596	+6.10(+1.52%)
May 25, 2022	395.32	406.10	394.71	402.50	2,726,598	+4.09(+1.03%)
May 24, 2022	401.61	404.33	391.04	398.41	2,630,652	-8.35(-2.05%)
May 23, 2022	404.01	407.88	398.89	406.76	2,337,176	+7.67(+1.92%)
May 20, 2022	401.39	406.24	385.62	399.09	3,429,779	+4.71(+1.19%)
May 19, 2022	399.01	403.04	391.56	394.38	2,797,366	-3.50(-0.88%)
May 18, 2022	404.38	411.66	396.11	397.88	2,915,013	-11.77(-2.87%)
May 17, 2022	413.08	416.72	403.54	409.65	2,614,974	+6.79(+1.69%)
May 16, 2022	399.74	407.17	396.60	402.86	2,644,644	-2.59(-0.64%)
May 13, 2022	396.47	408.97	393.94	405.45	3,379,476	+16.96(+4.37%)
May 12, 2022	373.40	390.13	370.27	388.49	4,047,714	+9.16(+2.41%)
May 11, 2022	389.99	409.99	377.81	379.33	3,821,581	-13.70(-3.49%)
May 10, 2022	385.72	400.83	374.78	393.03	5,334,219	+16.12(+4.28%)
May 09, 2022	381.95	389.63	374.86	376.91	4,330,766	-14.10(-3.61%)
May 06, 2022	395.00	401.26	382.82	391.01	3,522,436	-9.50(-2.37%)
May 05, 2022	415.55	417.99	395.71	400.51	3,507,492	-22.84(-5.40%)
May 04, 2022	407.29	424.23	395.05	423.35	3,329,859	+15.77(+3.87%)
May 03, 2022	406.59	413.93	403.50	407.58	2,196,158	+0.29(+0.07%)

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