Dividends Calendar   Earnings Calendar
ADBE

ADBE  |  Adobe

Technology sector
Adobe

Historical Data

Date Price Open High Low Vol Change
Sep 14 552.16 551.09
555.19
544.34
4.4M -0.25%
Sep 13 553.56 557.02
559.85
546.43
3.4M 2.09%
Sep 12 542.21 555.63
559.09
540.37
3.9M -3.95%
Sep 11 564.5 562
565.43
556.7
2.1M 0.74%
Sep 8 560.36 568.9
570.24
558.03
2.3M -0.02%
Sep 7 560.46 554
561.83
551.08
2.1M -0.26%
Sep 6 561.94 560.45
564.06
555.85
2.3M -0.52%
Sep 5 564.88 557.88
567.59
555.42
2.3M 0.30%
Sep 1 563.21 564.8
569.98
558.52
2.2M 0.69%
Aug 31 559.34 547
562.1
546.76
3.9M 2.56%
Aug 30 545.36 540.1
546
536.09
1.9M 0.89%
Aug 29 540.57 527.7
541.97
526.15
2.2M 2.01%
Aug 28 529.92 525.7
533.51
523.98
1.7M 0.93%
Aug 25 525.06 514.92
528.43
514.47
2.3M 2.46%
Aug 24 512.43 539
539.67
511.05
2.9M -3.44%
Aug 23 530.71 522.73
535.25
519.24
2.3M 2.16%
Aug 22 519.48 529.72
530
518.35
1.5M -0.19%
Aug 21 520.47 510.29
522.98
510.29
2.4M 2.43%
Aug 18 508.13 504.65
510.05
503.9
2.1M -0.69%
Aug 17 511.67 525
525.49
510.56
2.5M -0.55%
Aug 16 514.49 517.81
523.15
514.17
1.5M -0.81%
Aug 15 518.7 518.35
522.04
516.06
1.8M -0.68%
Aug 14 522.25 506.78
522.55
505.03
2.1M 2.71%
Aug 11 508.45 510.83
514.9
506.37
1.9M -1.43%
Aug 10 515.83 521.03
523.22
512.98
1.9M 0.40%
Aug 9 513.78 520.55
520.97
509.53
1.8M -1.31%
Aug 8 520.6 523.99
524.58
515.25
2.6M -1.72%
Aug 7 529.73 530
532.58
523.52
1.8M 0.54%
Aug 4 526.88 526.74
535.63
522.12
2.5M 0.60%
Aug 3 523.76 523
530.91
522.22
2.2M -1.23%
Aug 2 530.3 539.32
539.99
526.5
2.9M -3.42%
Aug 1 549.1 545.78
552.02
541.67
2.2M 0.54%
Jul 31 546.17 541.87
552.94
541.87
4.1M 3.27%
Jul 28 528.87 515.43
530.32
514.63
2.8M 2.90%
Jul 27 513.97 523.16
527.9
511.24
2.5M -0.11%
Jul 26 514.55 520.49
521.1
510.44
2.9M -2.05%
Jul 25 525.34 519.42
526.88
517.92
2.5M 0.28%
Jul 24 523.86 520
524.84
514.86
2.2M 0.70%
Jul 21 520.23 521.75
529.69
519.28
8.1M 0.65%
Jul 20 516.88 522.03
528.31
514.09
3.3M -1.95%
Jul 19 527.17 534.48
539
526.06
3.4M -0.95%
Jul 18 532.23 519.64
535.13
517.38
4.1M 1.96%
Jul 17 522 513
522.69
512.38
2.6M 1.39%
Jul 14 514.83 517.34
523.78
512.67
2.3M -0.47%
Jul 13 517.28 509.62
519.41
509.5
3.0M 1.96%
Jul 12 507.36 509.4
510.79
500.01
3.0M 0.52%
Jul 11 504.74 497.28
506.03
491.76
2.8M 1.69%
Jul 10 496.35 485.27
499.2
485.11
3.3M 2.28%
Jul 7 485.27 481.98
490.42
479.86
2.3M 0.83%
Jul 6 481.29 479.99
482.5
475
2.1M -1.23%
Jul 5 487.26 480.99
489.41
479.73
2.2M 0.42%
Jul 3 485.21 485.7
486.61
480.17
1.5M -0.77%
Jun 30 488.99 482.74
492.81
482.72
3.1M 1.08%
Jun 29 483.77 484.47
485.83
479.6
1.9M 0.28%
Jun 28 482.43 482
489.75
480.39
3.2M -1.4%
Jun 27 489.27 480
490.8
479.95
2.7M 2.04%
Jun 26 479.51 483.01
487.16
479.05
3.2M -1.07%
Jun 23 484.72 472.95
487.33
472.32
4.5M 1.50%
Jun 22 477.58 474.12
481
473.02
3.6M 0.02%
Jun 21 477.48 492
495.55
475.31
5.2M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Peers / Similar stocks 

rht  msft  adsk  crm  orcl  xlk  symc  intu  nuan 

Other stocks 

amzn  mmm  tjx  bac  aap  gnc  mtch  se  df  insy  pins  snps 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.