Adobe Systems Incorporated (ADBE)

USD 326.78

(1.49%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2022 458.69 459.3 441.77 442.56 5.19 Million
17 Feb, 2022 473.14 476.45 456.05 457.71 4.02 Million
16 Feb, 2022 476.49 480.21 467.27 477.7 3.75 Million
15 Feb, 2022 482.53 482.53 472.39 479.5 3.74 Million
14 Feb, 2022 473.2 478.57 469.21 474.01 3.37 Million
11 Feb, 2022 497.92 499.93 472.9 473.97 5.02 Million
10 Feb, 2022 508.08 514.48 492.28 495.02 4.73 Million
09 Feb, 2022 520.35 522.48 515.06 521.75 2.54 Million
08 Feb, 2022 501.63 513.51 501.07 511.31 3.2 Million
07 Feb, 2022 516.0 516.0 500.95 507.1 3.12 Million