Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2020 505.5 505.5 475.5 476.0 8.47 Million
15 Sep, 2020 493.74 499.69 491.49 497.67 5.68 Million
14 Sep, 2020 484.99 490.44 476.87 485.91 4.46 Million
11 Sep, 2020 487.08 489.41 464.48 471.35 4.41 Million
10 Sep, 2020 491.15 501.85 473.5 476.26 4.24 Million
09 Sep, 2020 473.91 483.49 462.48 479.46 3.31 Million
08 Sep, 2020 471.9 481.48 461.18 462.13 4.53 Million
04 Sep, 2020 504.65 511.35 471.71 491.94 3.9 Million
03 Sep, 2020 526.04 527.63 493.42 507.8 5.83 Million
02 Sep, 2020 536.25 536.88 521.41 533.8 2.78 Million