Adobe Systems Incorporated (ADBE)

USD 345.63

(-1.32%)

Historical Prices

Date Open High Low Close Volume
05 Aug, 2022 423.0 434.54 421.0 433.43 2.48 Million
04 Aug, 2022 425.45 431.15 419.63 430.59 2.74 Million
03 Aug, 2022 412.81 426.04 412.02 424.54 2.4 Million
02 Aug, 2022 405.34 412.42 402.25 409.96 2.16 Million
01 Aug, 2022 406.51 417.16 405.07 411.09 1.91 Million
29 Jul, 2022 404.69 411.38 400.89 410.12 2.67 Million
28 Jul, 2022 392.76 406.15 390.06 403.5 2.42 Million
27 Jul, 2022 385.08 394.91 383.41 392.78 2.66 Million
26 Jul, 2022 393.58 393.58 378.16 379.26 2.36 Million
25 Jul, 2022 400.11 400.77 388.57 391.96 2.34 Million