Singapore Markets open in 16 mins

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
DateOpenHighLowClose*Adj. close**Volume
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 Sep 2021580.64586.19573.24575.72575.722,743,600
29 Sep 2021585.45586.55576.07577.70577.702,726,800
28 Sep 2021596.31596.31578.33578.77578.775,108,900
27 Sep 2021615.80616.66602.73603.65603.654,152,200
24 Sep 2021628.00629.03618.22622.71622.712,809,000
23 Sep 2021632.29633.82627.02630.84630.842,985,500
22 Sep 2021624.79628.94615.06626.08626.085,689,600
21 Sep 2021646.88650.95640.30645.89645.892,449,300
20 Sep 2021646.04653.93633.05641.29641.292,637,400
17 Sep 2021663.21665.00652.04654.48654.483,553,200
16 Sep 2021657.53666.47654.71665.11665.112,046,100
15 Sep 2021652.32663.31650.98661.08661.082,009,300
14 Sep 2021646.00649.58642.46645.01645.012,150,200
13 Sep 2021663.04663.60640.24645.15645.152,242,500
10 Sep 2021666.18668.87658.20658.94658.941,204,200
09 Sep 2021664.84667.46659.93661.68661.681,110,200
08 Sep 2021660.15664.08657.10663.22663.221,367,700
07 Sep 2021667.35668.87656.55661.39661.391,382,300
03 Sep 2021664.43673.88664.30666.59666.591,640,300
02 Sep 2021669.82669.85661.67664.64664.641,402,400
01 Sep 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
24 Aug 2021659.14660.00653.40657.24657.24866,400
23 Aug 2021645.87658.50645.52656.86656.861,652,400
20 Aug 2021639.84652.00634.53647.34647.341,432,400
19 Aug 2021624.88642.55623.63637.66637.661,693,700
18 Aug 2021632.80637.14626.05626.77626.771,386,500
17 Aug 2021636.55637.00630.22635.01635.011,346,300
16 Aug 2021637.03638.02628.19636.94636.941,105,500
13 Aug 2021634.49638.43632.35637.31637.31932,100
12 Aug 2021626.00636.64624.04634.35634.351,163,100
11 Aug 2021623.76627.42621.65626.03626.031,328,300
10 Aug 2021630.48633.30620.60621.74621.741,540,100
09 Aug 2021634.98634.98626.92629.22629.221,118,900
06 Aug 2021629.27631.84625.17631.38631.381,127,700
05 Aug 2021626.99632.47623.00632.08632.081,158,200
04 Aug 2021622.47627.08617.62625.68625.681,306,800
03 Aug 2021620.23624.70614.00621.28621.281,067,300
02 Aug 2021625.87627.60612.93618.75618.751,466,800
30 Jul 2021619.03622.80617.29621.63621.631,403,400
29 Jul 2021617.04625.67617.04621.70621.701,068,900
28 Jul 2021620.99626.00617.57620.92620.921,468,100
27 Jul 2021621.00623.92610.64618.28618.281,540,300
26 Jul 2021624.18625.87619.73620.80620.801,389,800
23 Jul 2021625.76631.64622.00625.87625.872,030,400
22 Jul 2021614.58623.95614.58623.68623.681,477,900
21 Jul 2021605.72612.58603.32612.26612.261,381,000
20 Jul 2021605.39612.75598.48608.72608.721,675,700
19 Jul 2021602.75610.69598.14602.05602.052,046,600
16 Jul 2021608.71611.62603.66606.10606.101,249,700
15 Jul 2021608.40609.95602.65606.17606.171,618,100
14 Jul 2021608.14611.30604.01608.83608.831,376,900
13 Jul 2021600.56609.33598.42605.01605.011,435,600
12 Jul 2021606.00607.42596.48600.20600.201,696,200
09 Jul 2021601.43605.95597.44604.50604.502,145,200
08 Jul 2021595.64607.30593.33605.95605.951,846,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...