Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
02 Aug, 2021 625.87 627.6 612.93 618.75 1.46 Million
30 Jul, 2021 619.03 622.8 617.29 621.63 1.4 Million
29 Jul, 2021 617.04 625.67 617.04 621.7 1.06 Million
28 Jul, 2021 620.99 626.0 617.57 620.92 1.46 Million
27 Jul, 2021 621.0 623.92 610.64 618.28 1.54 Million
26 Jul, 2021 624.18 625.87 619.73 620.8 1.38 Million
23 Jul, 2021 625.76 631.64 622.0 625.87 2.03 Million
22 Jul, 2021 614.58 623.95 614.58 623.68 1.47 Million
21 Jul, 2021 605.72 612.58 603.32 612.26 1.38 Million
20 Jul, 2021 605.39 612.75 598.48 608.72 1.67 Million