Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2020 488.13 497.24 486.22 490.43 3.5 Million
29 Sep, 2020 489.94 493.45 484.17 489.33 2.04 Million
28 Sep, 2020 487.97 489.39 481.18 488.51 2.84 Million
25 Sep, 2020 469.23 481.58 466.01 479.78 2.54 Million
24 Sep, 2020 466.93 471.43 460.27 467.67 2.83 Million
23 Sep, 2020 486.88 488.0 468.23 470.39 2.67 Million
22 Sep, 2020 479.31 487.2 469.56 486.78 2.62 Million
21 Sep, 2020 460.31 475.86 456.73 475.64 3.91 Million
18 Sep, 2020 477.4 478.34 452.52 467.55 7.18 Million
17 Sep, 2020 464.44 475.17 460.5 474.3 4.56 Million