Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2021 560.3 564.92 552.24 563.98 4.52 Million
21 Dec, 2021 550.91 559.89 538.05 557.52 4.1 Million
20 Dec, 2021 545.61 557.27 543.5 549.77 3.44 Million
17 Dec, 2021 566.09 566.99 545.14 556.64 8.01 Million
16 Dec, 2021 578.4 591.58 556.15 566.09 10.96 Million
15 Dec, 2021 615.96 631.25 604.62 630.33 4.28 Million
14 Dec, 2021 635.36 636.0 599.1 614.86 5.93 Million
13 Dec, 2021 652.77 675.21 650.98 658.3 3.82 Million
10 Dec, 2021 638.13 654.97 635.1 654.45 2.87 Million
09 Dec, 2021 650.92 655.72 630.88 632.57 2.55 Million