Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2022 503.77 519.97 503.77 513.54 2.58 Million
03 Feb, 2022 522.87 525.18 508.75 510.83 3.05 Million
02 Feb, 2022 536.25 540.46 529.32 533.09 2.49 Million
01 Feb, 2022 536.0 538.77 527.72 535.98 2.3 Million
31 Jan, 2022 518.98 534.94 514.39 534.3 3.99 Million
28 Jan, 2022 494.09 519.0 480.62 518.16 4.33 Million
27 Jan, 2022 508.94 513.23 485.62 493.05 5.87 Million
26 Jan, 2022 514.0 520.49 494.22 500.81 4.44 Million
25 Jan, 2022 505.51 514.26 500.01 502.72 4.05 Million
24 Jan, 2022 491.07 520.43 483.31 519.66 7.55 Million