Adobe Systems Inc (ADBE)

  • Get free historical data for ADBE. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% share for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
ADBE NASDAQ USD Real-time ADBE BIVA MXN Delayed ADBE Mexico MXN Delayed ADBE TradeGate EUR Delayed ADBE Frankfurt EUR Delayed ADBE Buenos Aires ARS Delayed ADBE Vienna EUR Delayed ADBE Lima USD Delayed
6,897.610 +189.970 (+2.83%)
Close MXN Disclaimer

ADBE Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Mar 30, 2023 6,897.610 6,878.110 6,897.610 6,878.110 0.63K 2.83%
Mar 29, 2023 6,707.640 6,856.800 6,856.800 6,707.640 0.13K -1.31%
Mar 28, 2023 6,797.000 6,797.000 6,797.000 6,796.990 0.05K -1.15%
Mar 27, 2023 6,875.960 6,875.950 6,875.960 6,875.950 0.04K -0.35%
Mar 24, 2023 6,900.000 6,844.110 6,912.000 6,844.110 1.11K 1.25%
Mar 23, 2023 6,815.000 6,873.060 6,873.060 6,815.000 0.05K -0.65%
Mar 22, 2023 6,859.340 6,771.610 6,859.340 6,771.610 1.35K 0.14%
Mar 21, 2023 6,850.000 6,800.000 6,850.000 6,800.000 0.04K 3.16%
Mar 16, 2023 6,640.000 6,505.010 6,660.000 6,505.010 0.29K 7.17%
Mar 13, 2023 6,196.000 6,145.000 6,196.000 6,145.000 0.07K 0.83%
Mar 10, 2023 6,145.000 6,070.000 6,145.000 6,070.000 0.03K -0.04%
Mar 09, 2023 6,147.230 6,290.000 6,290.000 6,140.000 0.51K -1.88%
Mar 07, 2023 6,265.000 6,230.000 6,265.000 6,230.000 0.02K 0.63%
Mar 06, 2023 6,226.000 6,223.000 6,333.000 6,223.000 0.50K 1.15%
Mar 03, 2023 6,155.380 6,222.990 6,222.990 6,155.380 0.61K 2.08%
Mar 02, 2023 6,029.700 5,952.930 6,043.000 5,952.930 1.01K 2.60%
Mar 01, 2023 5,877.000 5,850.000 5,877.000 5,850.000 0.30K -0.79%

Customize

Summary
Highest
6,912.000
Lowest
5,850.000
Difference
1,062.000
Average
6,493.168
Chg. %
16.435
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Related Articles