Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
21 Jan, 2022 508.5 513.86 499.27 499.91 4.27 Million
20 Jan, 2022 522.38 532.03 509.64 510.85 3.2 Million
19 Jan, 2022 516.48 528.92 515.3 516.58 2.98 Million
18 Jan, 2022 510.39 519.39 504.98 513.34 3.46 Million
14 Jan, 2022 514.49 522.57 511.27 520.6 2.65 Million
13 Jan, 2022 532.22 535.27 516.32 516.9 3.4 Million
12 Jan, 2022 533.09 541.59 529.28 532.37 2.9 Million
11 Jan, 2022 525.55 535.18 520.98 529.89 3.42 Million
10 Jan, 2022 500.0 526.58 497.01 525.83 5.42 Million
07 Jan, 2022 513.66 520.42 504.0 510.7 3.6 Million