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 )

477.12 +4.22 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	482.74	492.81	482.72	488.99	3,097,509	+5.22(+1.08%)
Jun 29, 2023	484.47	485.83	479.60	483.77	1,904,785	+1.34(+0.28%)
Jun 28, 2023	482.00	489.75	480.39	482.43	3,227,692	-6.84(-1.40%)
Jun 27, 2023	480.00	490.80	479.95	489.27	2,687,937	+9.76(+2.04%)
Jun 26, 2023	483.01	487.16	479.05	479.51	3,168,887	-5.21(-1.07%)
Jun 23, 2023	472.95	487.33	472.32	484.72	4,483,015	+7.14(+1.50%)
Jun 22, 2023	474.12	481.00	473.02	477.58	3,602,380	+0.10(+0.02%)
Jun 21, 2023	492.00	495.55	475.31	477.48	5,258,138	-8.38(-1.72%)
Jun 20, 2023	485.63	492.69	480.00	485.86	5,332,861	-9.32(-1.88%)
Jun 16, 2023	518.23	518.74	494.62	495.18	13,345,326	+4.40(+0.90%)
Jun 15, 2023	475.47	495.20	474.25	490.78	9,624,946	+146.72(+42.64%)
May 08, 2023	348.00	350.48	340.76	344.06	3,135,219	-4.34(-1.25%)
May 05, 2023	338.98	349.55	338.03	348.40	4,260,911	+12.57(+3.74%)
May 04, 2023	347.97	348.00	332.84	335.83	6,614,383	-9.42(-2.73%)
May 03, 2023	363.49	365.96	344.24	345.25	6,699,656	-23.41(-6.35%)
May 02, 2023	374.36	375.85	367.84	368.66	2,286,706	-5.49(-1.47%)
May 01, 2023	376.51	378.72	373.71	374.15	1,867,803	-3.41(-0.90%)
Apr 28, 2023	371.42	377.69	368.56	377.56	2,061,740	+6.14(+1.65%)
Apr 27, 2023	365.94	373.82	363.50	371.42	2,338,557	+8.36(+2.30%)
Apr 26, 2023	368.60	369.45	357.25	363.06	2,834,397	-6.53(-1.77%)
Apr 25, 2023	373.63	375.23	368.88	369.59	2,412,575	-7.75(-2.05%)
Apr 24, 2023	376.59	378.95	373.57	377.34	1,530,687	-0.33(-0.09%)
Apr 21, 2023	379.97	380.44	375.44	377.67	1,841,641	-2.59(-0.68%)
Apr 20, 2023	376.04	383.00	375.67	380.26	1,947,385	+0.15(+0.04%)
Apr 19, 2023	377.90	382.84	375.60	380.11	1,774,934	+2.56(+0.68%)
Apr 18, 2023	380.90	380.90	374.49	377.55	1,585,354	-0.37(-0.10%)
Apr 17, 2023	379.61	380.76	374.62	377.92	1,614,225	-1.46(-0.38%)
Apr 14, 2023	376.37	380.57	375.14	379.38	1,525,633	+0.58(+0.15%)
Apr 13, 2023	373.20	379.02	372.73	378.80	2,434,574	+8.91(+2.41%)
Apr 12, 2023	376.42	378.23	368.75	369.89	1,977,982	-1.22(-0.33%)
Apr 11, 2023	374.01	375.90	368.35	371.11	2,161,004	-5.14(-1.37%)
Apr 10, 2023	375.48	376.67	372.26	376.25	1,689,478	-4.35(-1.14%)
Apr 06, 2023	379.31	382.46	375.99	380.60	1,836,028	-1.42(-0.37%)
Apr 05, 2023	384.09	386.00	377.25	382.02	2,277,275	-3.13(-0.81%)
Apr 04, 2023	382.24	385.70	381.05	385.15	2,569,911	+5.07(+1.33%)

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