Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2022 456.22 457.68 437.18 437.97 3.67 Million
04 Mar, 2022 455.49 463.52 447.0 452.13 2.75 Million
03 Mar, 2022 475.83 476.05 455.45 459.08 2.9 Million
02 Mar, 2022 471.94 477.49 466.04 471.18 2.94 Million
01 Mar, 2022 468.0 479.21 462.92 466.68 3.35 Million
28 Feb, 2022 462.4 468.48 458.86 467.68 3.3 Million
25 Feb, 2022 465.39 468.52 456.02 465.54 2.86 Million
24 Feb, 2022 418.59 465.93 416.81 463.82 6.44 Million
23 Feb, 2022 447.78 449.59 428.06 429.45 4.26 Million
22 Feb, 2022 440.35 451.09 435.05 438.4 4.28 Million