Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
06 Jan, 2022 510.0 526.31 508.2 514.12 3.91 Million
05 Jan, 2022 535.0 538.75 514.0 514.43 7.39 Million
04 Jan, 2022 563.9 564.3 541.31 554.0 4.34 Million
03 Jan, 2022 566.65 575.0 553.27 564.37 2.86 Million
31 Dec, 2021 570.0 570.17 565.07 567.06 1.58 Million
30 Dec, 2021 570.57 578.99 566.04 570.53 1.56 Million
29 Dec, 2021 573.33 576.96 562.78 569.29 2.48 Million
28 Dec, 2021 582.84 582.88 568.35 569.36 2.1 Million
27 Dec, 2021 575.04 580.88 572.09 577.68 1.98 Million
23 Dec, 2021 568.96 572.57 566.16 569.62 2.14 Million