Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
11 Jan, 2021 481.99 482.59 471.3 474.24 2.38 Million
08 Jan, 2021 480.0 485.54 477.21 485.1 2.26 Million
07 Jan, 2021 471.0 479.64 468.25 477.74 2.9 Million
06 Jan, 2021 474.1 475.87 466.0 466.31 4.15 Million
05 Jan, 2021 485.88 486.08 479.2 485.69 2.01 Million
04 Jan, 2021 500.3 500.79 476.28 485.34 3.61 Million
31 Dec, 2020 497.99 500.66 494.89 500.12 1.46 Million
30 Dec, 2020 503.05 504.37 496.33 497.45 1.52 Million
29 Dec, 2020 501.17 505.35 499.74 502.11 1.43 Million
28 Dec, 2020 505.61 506.04 496.82 498.95 1.51 Million