Adobe Systems Inc (ADBE)

498.50 +0.50 (+0.10%)
Close EUR Disclaimer

ADBE Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Feb 21, 2024 490.70 501.60 502.00 485.00 0.57K -1.47%
Feb 20, 2024 498.00 502.40 502.80 487.70 0.91K -1.66%
Feb 19, 2024 506.40 500.40 507.60 500.00 0.89K -0.12%
Feb 16, 2024 507.00 549.00 549.00 507.00 0.35K -7.65%
Feb 15, 2024 549.00 560.60 566.00 549.00 0.12K -2.35%
Feb 14, 2024 562.20 568.40 570.60 561.20 0.26K -0.21%
Feb 13, 2024 563.40 565.20 571.00 555.00 0.43K -0.88%
Feb 12, 2024 568.40 582.00 585.80 568.40 0.25K -2.00%
Feb 09, 2024 580.00 569.20 580.00 569.20 0.21K 1.40%
Feb 08, 2024 572.00 569.60 572.80 568.40 0.14K -0.17%
Feb 07, 2024 573.00 561.40 576.00 561.40 0.25K 1.42%
Feb 06, 2024 565.00 583.60 590.80 564.20 0.37K -3.09%
Feb 05, 2024 583.00 588.00 592.80 582.60 0.81K -0.88%
Feb 02, 2024 588.20 575.80 589.20 575.80 0.68K 2.30%
Feb 01, 2024 575.00 570.00 575.00 570.00 0.12K 1.41%
Jan 31, 2024 567.00 574.20 578.00 564.60 0.27K -1.29%
Jan 30, 2024 574.40 578.80 582.40 574.40 0.37K -1.34%
Jan 29, 2024 582.20 563.40 585.20 563.40 0.22K 2.61%
Jan 26, 2024 567.40 576.00 576.00 567.00 0.24K -1.29%
Jan 25, 2024 574.80 561.00 578.00 556.00 0.35K 3.27%
Jan 24, 2024 556.60 549.40 561.60 548.00 0.30K 0.07%
Summary
Highest
592.80
Lowest
485.00
Difference
107.80
Average
557.32
Chg. %
-11.78
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