Adobe Systems Incorporated (ADBE)

USD 348.58

(-0.26%)

Historical Prices

Date Open High Low Close Volume
28 Aug, 2024 568.22 569.59 557.67 560.54 1.28 Million
27 Aug, 2024 554.4 569.52 554.34 567.82 1.4 Million
26 Aug, 2024 555.03 560.26 555.03 559.44 1.38 Million
23 Aug, 2024 565.45 566.52 552.5 558.3 2.02 Million
22 Aug, 2024 567.07 572.0 555.65 557.44 1.62 Million
21 Aug, 2024 562.13 566.6 557.91 565.79 1.4 Million
20 Aug, 2024 564.48 568.18 559.61 562.25 1.21 Million
19 Aug, 2024 550.59 563.77 550.59 563.12 1.42 Million
16 Aug, 2024 552.35 554.76 547.8 553.46 1.54 Million
15 Aug, 2024 545.19 557.22 545.01 554.16 2.18 Million