Yahoo

Mail

Singapore Markets open in 16 mins

Straits Times Index
3,237.02
+4.34(+0.13%)
S&P 500
4,704.54
+15.87(+0.34%)
Dow
35,870.95
-60.10(-0.17%)
Nasdaq
15,993.71
+72.14(+0.45%)
BTC-USD
57,584.30
-202.99(-0.35%)
CMC Crypto 200
1,402.14
-65.80(-4.48%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

670.96

+0.29

(+0.04%)

At close: 04:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	670.25	684.00	659.68	662.10	662.10	2,204,000
24 Nov 2021	655.83	668.87	647.14	668.32	668.32	2,426,800
23 Nov 2021	662.70	667.57	648.61	665.16	665.16	2,502,800
22 Nov 2021	696.28	699.54	672.66	673.57	673.57	2,284,700
19 Nov 2021	681.26	699.50	678.91	688.37	688.37	3,090,900
18 Nov 2021	670.62	676.55	665.08	670.96	670.96	1,493,800
17 Nov 2021	671.76	672.74	662.84	670.67	670.67	1,221,900
16 Nov 2021	659.14	673.74	658.99	671.03	671.03	1,422,000
15 Nov 2021	658.37	663.67	655.19	659.73	659.73	1,077,600
12 Nov 2021	649.01	658.47	647.16	657.60	657.60	1,286,500
11 Nov 2021	649.61	652.57	642.10	643.17	643.17	1,271,100
10 Nov 2021	663.20	665.81	645.86	647.50	647.50	2,038,200
09 Nov 2021	667.69	669.66	663.00	667.92	667.92	1,128,000
08 Nov 2021	666.56	668.25	661.40	666.02	666.02	1,497,200
05 Nov 2021	676.74	677.76	661.11	662.72	662.72	2,517,100
04 Nov 2021	659.44	676.08	657.75	674.08	674.08	2,480,600
03 Nov 2021	645.52	656.50	640.00	655.18	655.18	1,970,700
02 Nov 2021	641.12	647.74	639.23	640.40	640.40	1,770,000
01 Nov 2021	651.05	654.00	634.78	640.20	640.20	2,215,800
29 Oct 2021	637.77	651.31	637.00	650.36	650.36	1,927,700
28 Oct 2021	638.00	642.49	633.27	639.28	639.28	2,085,000
27 Oct 2021	644.48	648.81	639.81	640.08	640.08	1,629,900
26 Oct 2021	650.91	659.19	642.10	642.50	642.50	2,154,000
25 Oct 2021	644.47	649.62	639.07	646.97	646.97	1,629,400
22 Oct 2021	640.43	644.43	634.45	643.58	643.58	1,786,500
21 Oct 2021	632.00	639.17	629.00	638.66	638.66	1,586,600
20 Oct 2021	639.28	641.29	630.17	632.37	632.37	1,497,200
19 Oct 2021	625.26	639.39	625.26	636.07	636.07	2,470,000
18 Oct 2021	610.65	623.47	607.57	622.83	622.83	1,905,100
15 Oct 2021	611.69	612.25	607.55	610.09	610.09	1,959,700
14 Oct 2021	600.00	609.44	596.97	607.51	607.51	2,500,900
13 Oct 2021	585.26	593.54	582.66	591.12	591.12	2,142,300
12 Oct 2021	579.16	584.22	574.42	580.69	580.69	1,740,200
11 Oct 2021	574.50	582.28	571.50	573.07	573.07	1,410,600
08 Oct 2021	581.30	583.61	575.52	576.86	576.86	2,050,700
07 Oct 2021	578.46	586.15	576.19	578.96	578.96	2,648,500
06 Oct 2021	561.24	572.16	560.21	570.31	570.31	2,043,200
05 Oct 2021	563.91	570.29	559.21	566.70	566.70	2,337,800
04 Oct 2021	574.59	576.80	552.14	558.49	558.49	3,977,000
01 Oct 2021	577.52	581.47	568.61	577.47	577.47	2,915,300
30 Sep 2021	580.64	586.19	573.24	575.72	575.72	2,743,600
29 Sep 2021	585.45	586.55	576.07	577.70	577.70	2,726,800
28 Sep 2021	596.31	596.31	578.33	578.77	578.77	5,108,900
27 Sep 2021	615.80	616.66	602.73	603.65	603.65	4,152,200
24 Sep 2021	628.00	629.03	618.22	622.71	622.71	2,809,000
23 Sep 2021	632.29	633.82	627.02	630.84	630.84	2,985,500
22 Sep 2021	624.79	628.94	615.06	626.08	626.08	5,689,600
21 Sep 2021	646.88	650.95	640.30	645.89	645.89	2,449,300
20 Sep 2021	646.04	653.93	633.05	641.29	641.29	2,637,400
17 Sep 2021	663.21	665.00	652.04	654.48	654.48	3,553,200
16 Sep 2021	657.53	666.47	654.71	665.11	665.11	2,046,100
15 Sep 2021	652.32	663.31	650.98	661.08	661.08	2,009,300
14 Sep 2021	646.00	649.58	642.46	645.01	645.01	2,150,200
13 Sep 2021	663.04	663.60	640.24	645.15	645.15	2,242,500
10 Sep 2021	666.18	668.87	658.20	658.94	658.94	1,204,200
09 Sep 2021	664.84	667.46	659.93	661.68	661.68	1,110,200
08 Sep 2021	660.15	664.08	657.10	663.22	663.22	1,367,700
07 Sep 2021	667.35	668.87	656.55	661.39	661.39	1,382,300
03 Sep 2021	664.43	673.88	664.30	666.59	666.59	1,640,300
02 Sep 2021	669.82	669.85	661.67	664.64	664.64	1,402,400
01 Sep 2021	664.51	668.96	662.00	665.89	665.89	1,261,200
31 Aug 2021	667.90	667.90	660.46	663.70	663.70	1,877,800
30 Aug 2021	659.78	667.67	659.78	665.99	665.99	1,341,500
27 Aug 2021	652.52	662.61	651.86	658.52	658.52	1,142,300
26 Aug 2021	653.59	657.91	649.35	652.39	652.39	1,619,200
25 Aug 2021	658.61	661.06	651.64	656.80	656.80	1,047,900
24 Aug 2021	659.14	660.00	653.40	657.24	657.24	866,400
23 Aug 2021	645.87	658.50	645.52	656.86	656.86	1,652,400
20 Aug 2021	639.84	652.00	634.53	647.34	647.34	1,432,400
19 Aug 2021	624.88	642.55	623.63	637.66	637.66	1,693,700
18 Aug 2021	632.80	637.14	626.05	626.77	626.77	1,386,500
17 Aug 2021	636.55	637.00	630.22	635.01	635.01	1,346,300
16 Aug 2021	637.03	638.02	628.19	636.94	636.94	1,105,500
13 Aug 2021	634.49	638.43	632.35	637.31	637.31	932,100
12 Aug 2021	626.00	636.64	624.04	634.35	634.35	1,163,100
11 Aug 2021	623.76	627.42	621.65	626.03	626.03	1,328,300
10 Aug 2021	630.48	633.30	620.60	621.74	621.74	1,540,100
09 Aug 2021	634.98	634.98	626.92	629.22	629.22	1,118,900
06 Aug 2021	629.27	631.84	625.17	631.38	631.38	1,127,700
05 Aug 2021	626.99	632.47	623.00	632.08	632.08	1,158,200
04 Aug 2021	622.47	627.08	617.62	625.68	625.68	1,306,800
03 Aug 2021	620.23	624.70	614.00	621.28	621.28	1,067,300
02 Aug 2021	625.87	627.60	612.93	618.75	618.75	1,466,800
30 Jul 2021	619.03	622.80	617.29	621.63	621.63	1,403,400
29 Jul 2021	617.04	625.67	617.04	621.70	621.70	1,068,900
28 Jul 2021	620.99	626.00	617.57	620.92	620.92	1,468,100
27 Jul 2021	621.00	623.92	610.64	618.28	618.28	1,540,300
26 Jul 2021	624.18	625.87	619.73	620.80	620.80	1,389,800
23 Jul 2021	625.76	631.64	622.00	625.87	625.87	2,030,400
22 Jul 2021	614.58	623.95	614.58	623.68	623.68	1,477,900
21 Jul 2021	605.72	612.58	603.32	612.26	612.26	1,381,000
20 Jul 2021	605.39	612.75	598.48	608.72	608.72	1,675,700
19 Jul 2021	602.75	610.69	598.14	602.05	602.05	2,046,600
16 Jul 2021	608.71	611.62	603.66	606.10	606.10	1,249,700
15 Jul 2021	608.40	609.95	602.65	606.17	606.17	1,618,100
14 Jul 2021	608.14	611.30	604.01	608.83	608.83	1,376,900
13 Jul 2021	600.56	609.33	598.42	605.01	605.01	1,435,600
12 Jul 2021	606.00	607.42	596.48	600.20	600.20	1,696,200
09 Jul 2021	601.43	605.95	597.44	604.50	604.50	2,145,200
08 Jul 2021	595.64	607.30	593.33	605.95	605.95	1,846,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,237.02+4.34(+0.13%)

S&P 5004,704.54+15.87(+0.34%)

Dow35,870.95-60.10(-0.17%)

Nasdaq15,993.71+72.14(+0.45%)

BTC-USD57,584.30-202.99(-0.35%)

CMC Crypto 2001,402.14-65.80(-4.48%)

Singapore aims to reopen borders with Malaysia despite Omicron

Adobe Inc. (ADBE)

Straits Times Index
3,237.02
+4.34(+0.13%)

S&P 500
4,704.54
+15.87(+0.34%)

Dow
35,870.95
-60.10(-0.17%)

Nasdaq
15,993.71
+72.14(+0.45%)

BTC-USD
57,584.30
-202.99(-0.35%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)