Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
06 May, 2021 485.67 485.67 475.92 483.61 2.53 Million
05 May, 2021 495.69 498.63 484.44 486.69 1.87 Million
04 May, 2021 499.47 499.47 484.83 490.7 2.52 Million
03 May, 2021 510.97 511.74 501.12 503.46 1.45 Million
30 Apr, 2021 514.13 515.05 507.15 508.34 1.95 Million
29 Apr, 2021 518.11 520.45 510.62 516.09 1.59 Million
28 Apr, 2021 515.24 519.13 510.02 515.48 1.47 Million
27 Apr, 2021 518.0 519.16 511.35 517.32 1.94 Million
26 Apr, 2021 513.57 516.31 510.25 515.7 1.38 Million
23 Apr, 2021 508.79 517.5 508.4 515.84 2.25 Million