Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
20 May, 2021 483.68 495.36 482.61 491.67 1.99 Million
19 May, 2021 473.02 480.87 472.0 480.47 2.04 Million
18 May, 2021 484.63 488.32 480.46 480.62 1.39 Million
17 May, 2021 487.03 487.87 478.11 482.74 1.58 Million
14 May, 2021 481.63 488.33 478.69 486.56 1.85 Million
13 May, 2021 478.01 480.46 471.76 474.16 1.99 Million
12 May, 2021 477.19 480.99 469.57 472.09 2.39 Million
11 May, 2021 471.03 486.91 468.5 485.19 2.29 Million
10 May, 2021 487.54 489.04 478.63 479.38 1.97 Million
07 May, 2021 496.0 499.15 485.78 488.73 1.63 Million