UK Markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
520.60+3.70 (+0.72%)
At close: 04:00PM EST
521.12 +0.52 (+0.10%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022514.49522.57511.27520.60520.602,659,000
13 Jan 2022532.22535.27516.32516.90516.903,406,500
12 Jan 2022533.09541.59529.28532.37532.372,901,800
11 Jan 2022525.55535.18520.98529.89529.893,422,200
10 Jan 2022500.00526.58497.01525.83525.835,429,700
07 Jan 2022513.66520.42504.00510.70510.703,605,200
06 Jan 2022510.00526.31508.20514.12514.123,913,600
05 Jan 2022535.00538.75514.00514.43514.437,394,800
04 Jan 2022563.90564.30541.31554.00554.004,344,800
03 Jan 2022566.65575.00553.27564.37564.372,862,700
31 Dec 2021570.00570.17565.07567.06567.061,581,400
30 Dec 2021570.57578.99566.04570.53570.531,564,600
29 Dec 2021573.33576.96562.78569.29569.292,484,200
28 Dec 2021582.84582.88568.35569.36569.362,107,800
27 Dec 2021575.04580.88572.09577.68577.681,980,100
23 Dec 2021568.96572.57566.16569.62569.622,147,700
22 Dec 2021560.30564.92552.24563.98563.984,526,200
21 Dec 2021550.91559.89538.05557.52557.524,104,700
20 Dec 2021545.61557.27543.50549.77549.773,441,100
17 Dec 2021566.09566.99545.14556.64556.647,999,200
16 Dec 2021578.40591.58556.15566.09566.0910,961,200
15 Dec 2021615.96631.25604.62630.33630.334,288,800
14 Dec 2021635.36636.00599.10614.86614.865,934,200
13 Dec 2021652.77675.21650.98658.30658.303,829,400
10 Dec 2021638.13654.97635.10654.45654.452,870,100
09 Dec 2021650.92655.72630.88632.57632.572,550,700
08 Dec 2021647.30654.65641.61653.10653.102,416,200
07 Dec 2021644.19655.22640.05649.96649.963,943,500
06 Dec 2021617.47625.90605.73622.04622.043,170,000
03 Dec 2021658.10662.09604.30616.53616.536,740,400
02 Dec 2021655.95674.85653.62671.88671.882,675,400
01 Dec 2021676.00678.78656.28657.41657.412,831,800
30 Nov 2021687.22694.89667.83669.85669.854,703,600
29 Nov 2021668.00691.36665.77687.49687.492,728,800
26 Nov 2021670.25684.00659.68662.10662.102,204,000
24 Nov 2021655.83668.87647.14668.32668.322,426,800
23 Nov 2021662.70667.57648.61665.16665.162,502,800
22 Nov 2021696.28699.54672.66673.57673.572,284,700
19 Nov 2021681.26699.50678.91688.37688.373,090,900
18 Nov 2021670.62676.55665.08670.96670.961,493,800
17 Nov 2021671.76672.74662.84670.67670.671,221,900
16 Nov 2021659.14673.74658.99671.03671.031,422,000
15 Nov 2021658.37663.67655.19659.73659.731,077,600
12 Nov 2021649.01658.47647.16657.60657.601,286,500
11 Nov 2021649.61652.57642.10643.17643.171,271,100
10 Nov 2021663.20665.81645.86647.50647.502,038,200
09 Nov 2021667.69669.66663.00667.92667.921,128,000
08 Nov 2021666.56668.25661.40666.02666.021,497,200
05 Nov 2021676.74677.76661.11662.72662.722,517,100
04 Nov 2021659.44676.08657.75674.08674.082,480,600
03 Nov 2021645.52656.50640.00655.18655.181,970,700
02 Nov 2021641.12647.74639.23640.40640.401,770,000
01 Nov 2021651.05654.00634.78640.20640.202,215,800
29 Oct 2021637.77651.31637.00650.36650.361,927,700
28 Oct 2021638.00642.49633.27639.28639.282,085,000
27 Oct 2021644.48648.81639.81640.08640.081,629,900
26 Oct 2021650.91659.19642.10642.50642.502,154,000
25 Oct 2021644.47649.62639.07646.97646.971,629,400
22 Oct 2021640.43644.43634.45643.58643.581,786,500
21 Oct 2021632.00639.17629.00638.66638.661,586,600
20 Oct 2021639.28641.29630.17632.37632.371,497,200
19 Oct 2021625.26639.39625.26636.07636.072,470,000
18 Oct 2021610.65623.47607.57622.83622.831,905,100
15 Oct 2021611.69612.25607.55610.09610.091,959,700
14 Oct 2021600.00609.44596.97607.51607.512,500,900
13 Oct 2021585.26593.54582.66591.12591.122,142,300
12 Oct 2021579.16584.22574.42580.69580.691,740,200
11 Oct 2021574.50582.28571.50573.07573.071,410,600
08 Oct 2021581.30583.61575.52576.86576.862,050,700
07 Oct 2021578.46586.15576.19578.96578.962,648,500
06 Oct 2021561.24572.16560.21570.31570.312,043,200
05 Oct 2021563.91570.29559.21566.70566.702,337,800
04 Oct 2021574.59576.80552.14558.49558.493,977,000
01 Oct 2021577.52581.47568.61577.47577.472,915,300
30 Sept 2021580.64586.19573.24575.72575.722,743,600
29 Sept 2021585.45586.55576.07577.70577.702,726,800
28 Sept 2021596.31596.31578.33578.77578.775,108,900
27 Sept 2021615.80616.66602.73603.65603.654,152,200
24 Sept 2021628.00629.03618.22622.71622.712,809,000
23 Sept 2021632.29633.82627.02630.84630.842,985,500
22 Sept 2021624.79628.94615.06626.08626.085,689,600
21 Sept 2021646.88650.95640.30645.89645.892,449,300
20 Sept 2021646.04653.93633.05641.29641.292,637,400
17 Sept 2021663.21665.00652.04654.48654.483,553,200
16 Sept 2021657.53666.47654.71665.11665.112,046,100
15 Sept 2021652.32663.31650.98661.08661.082,009,300
14 Sept 2021646.00649.58642.46645.01645.012,150,200
13 Sept 2021663.04663.60640.24645.15645.152,242,500
10 Sept 2021666.18668.87658.20658.94658.941,204,200
09 Sept 2021664.84667.46659.93661.68661.681,110,200
08 Sept 2021660.15664.08657.10663.22663.221,367,700
07 Sept 2021667.35668.87656.55661.39661.391,382,300
03 Sept 2021664.43673.88664.30666.59666.591,640,300
02 Sept 2021669.82669.85661.67664.64664.641,402,400
01 Sept 2021664.51668.96662.00665.89665.891,261,200
31 Aug 2021667.90667.90660.46663.70663.701,877,800
30 Aug 2021659.78667.67659.78665.99665.991,341,500
27 Aug 2021652.52662.61651.86658.52658.521,142,300
26 Aug 2021653.59657.91649.35652.39652.391,619,200
25 Aug 2021658.61661.06651.64656.80656.801,047,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...