Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2021 579.16 584.22 574.42 580.69 1.74 Million
11 Oct, 2021 574.5 582.28 571.5 573.07 1.41 Million
08 Oct, 2021 581.3 583.61 575.52 576.86 2.05 Million
07 Oct, 2021 578.46 586.15 576.19 578.96 2.64 Million
06 Oct, 2021 561.24 572.16 560.21 570.31 2.04 Million
05 Oct, 2021 563.91 570.29 559.21 566.7 2.33 Million
04 Oct, 2021 574.59 576.8 552.14 558.49 3.97 Million
01 Oct, 2021 577.52 581.47 568.61 577.47 2.91 Million
30 Sep, 2021 580.64 586.19 573.24 575.72 2.74 Million
29 Sep, 2021 585.45 586.55 576.07 577.7 2.72 Million