Adobe Systems Incorporated (ADBE)

USD 341.05

(0.7%)

Historical Prices

Date Open High Low Close Volume
02 Dec, 2024 512.85 518.77 511.53 516.2 2 Million
29 Nov, 2024 517.65 517.65 513.58 515.93 1.45 Million
27 Nov, 2024 523.21 525.88 508.72 513.68 2.32 Million
26 Nov, 2024 519.95 525.76 516.36 525.3 2.41 Million
25 Nov, 2024 519.09 523.21 513.19 518.73 3.31 Million
22 Nov, 2024 502.5 513.37 502.5 512.15 2.28 Million
21 Nov, 2024 502.1 508.57 493.1 504.44 2 Million
20 Nov, 2024 505.41 506.36 494.61 499.5 1.87 Million
19 Nov, 2024 496.0 502.41 495.46 499.61 1.96 Million
18 Nov, 2024 505.0 505.51 497.69 499.51 2.25 Million