Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2021 596.31 596.31 578.33 578.77 5.1 Million
27 Sep, 2021 615.8 616.66 602.73 603.65 4.15 Million
24 Sep, 2021 628.0 629.03 618.22 622.71 2.8 Million
23 Sep, 2021 632.29 633.82 627.02 630.84 2.98 Million
22 Sep, 2021 624.79 628.94 615.06 626.08 5.68 Million
21 Sep, 2021 646.88 650.95 640.3 645.89 2.44 Million
20 Sep, 2021 646.04 653.93 633.05 641.29 2.63 Million
17 Sep, 2021 663.21 665.0 652.04 654.48 3.55 Million
16 Sep, 2021 657.53 666.47 654.71 665.11 2.04 Million
15 Sep, 2021 652.32 663.31 650.98 661.08 2 Million