Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
10 Dec, 2020 483.74 488.29 470.95 476.87 3.92 Million
09 Dec, 2020 496.03 497.0 479.26 483.74 3.44 Million
08 Dec, 2020 492.29 496.04 486.2 495.28 2.17 Million
07 Dec, 2020 487.0 499.29 487.0 492.25 3.44 Million
04 Dec, 2020 485.67 491.39 484.36 486.0 2.74 Million
03 Dec, 2020 482.21 492.81 481.5 484.28 3.06 Million
02 Dec, 2020 475.67 481.32 470.12 481.26 2.1 Million
01 Dec, 2020 482.01 482.01 471.63 479.15 2.53 Million
30 Nov, 2020 480.0 480.86 469.2 478.47 2.78 Million
27 Nov, 2020 476.9 482.41 474.86 477.03 1.81 Million