Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
01 Sep, 2020 515.0 528.54 514.48 527.95 2.42 Million
31 Aug, 2020 513.86 516.73 507.77 513.39 2.34 Million
28 Aug, 2020 512.33 518.8 510.94 516.44 1.92 Million
27 Aug, 2020 519.01 523.32 504.46 510.32 3.63 Million
26 Aug, 2020 496.95 533.7 492.23 528.49 7.78 Million
25 Aug, 2020 476.67 484.65 474.43 484.43 3.96 Million
24 Aug, 2020 478.14 480.02 469.52 476.3 1.84 Million
21 Aug, 2020 477.09 477.28 470.34 473.22 2.64 Million
20 Aug, 2020 460.99 479.8 458.89 478.48 2.48 Million
19 Aug, 2020 464.29 468.11 457.59 462.01 2.43 Million