Adobe Systems Incorporated (ADBE) Historical Stock Data

341.54 ↓2.57 (-0.75%)
As of December 2, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ADBE is up 0.17% a day on average. There have been 17 days where Adobe Systems Incorporated closed green and 13 days where ADBE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-01348.03344.11↓$3.92 (-1.13%)341.50350.673.36M
2022-11-30327.12344.93↑$17.81 (5.44%)326.49345.034.93M
2022-11-29326.69326.78↑$0.09 (0.03%)323.68329.702.39M
2022-11-28335.83328.97↓$6.86 (-2.04%)328.07338.192.31M
2022-11-25332.89334.30↑$1.42 (0.43%)332.01335.451.20M
2022-11-23329.93335.78↑$5.85 (1.77%)327.59338.502.16M
2022-11-22322.49330.88↑$8.39 (2.60%)320.20331.542.57M
2022-11-21329.53321.49↓$8.04 (-2.44%)320.60330.253.22M
2022-11-18344.30330.86↓$13.44 (-3.90%)329.15344.593.42M
2022-11-17331.74337.83↑$6.09 (1.84%)329.35339.872.74M
2022-11-16345.00338.41↓$6.59 (-1.91%)336.75345.022.10M
2022-11-15348.41345.96↓$2.45 (-0.70%)342.56350.972.95M
2022-11-14338.07340.37↑$2.30 (0.68%)334.43345.113.46M
2022-11-11330.34341.15↑$10.81 (3.27%)329.49342.294.11M
2022-11-10318.55329.95↑$11.40 (3.58%)317.87330.375.50M
2022-11-09299.65298.87↓$0.78 (-0.26%)297.35303.292.75M
2022-11-08301.15302.17↑$1.02 (0.34%)297.77309.894.23M
2022-11-07288.97299.54↑$10.57 (3.66%)287.57300.363.98M
2022-11-04290.38285.75↓$4.63 (-1.59%)278.23290.995.74M
2022-11-03297.07285.93↓$11.14 (-3.75%)285.37299.614.87M
2022-11-02318.84301.22↓$17.62 (-5.53%)301.09318.843.31M
2022-11-01321.01316.02↓$4.99 (-1.55%)312.79322.842.47M
2022-10-31323.49318.50↓$4.99 (-1.54%)317.42325.583.25M
2022-10-28318.67325.68↑$7.01 (2.20%)318.67327.053.01M
2022-10-27322.96318.65↓$4.31 (-1.33%)316.89323.852.78M
2022-10-26318.16320.48↑$2.32 (0.73%)316.54330.594.13M
2022-10-25319.12323.79↑$4.67 (1.46%)316.74324.233.68M
2022-10-24308.43316.22↑$7.79 (2.53%)306.26317.334.82M
2022-10-21300.99306.37↑$5.38 (1.79%)298.23307.433.64M
2022-10-20301.03302.38↑$1.35 (0.45%)299.34309.173.62M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$ADBE The best investment you can make is an investment in yourself or another person

0 Like Report
jchonnee

$ADBE when this finally break out we could see huge upside

0 Like Report
rikishiiiii

$ADBE the future is so bright .. I gotta wear shades..

0 Like Report
SayMyName

$ADBE what V recovery or fake pump

0 Like Report