ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ADBE Adobe Inc

510.50
18.04 (3.66%)
19 Mar 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Adobe Inc NASDAQ:ADBE NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  18.04 3.66% 510.50 510.00 511.90
High Price Low Price Open Price Shares Traded Last Trade
515.7299 495.55 495.55 7,052,721 00:00:00

Adobe (ADBE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
18 Mar 2024513.8621.404.35%495.55515.72997,049,742
15 Mar 2024492.46-77.99-13.67%485.0001503.126317,848,215
14 Mar 2024570.45-3.10-0.54%568.76579.545,865,327
13 Mar 2024573.55-5.59-0.97%573.465585.353,458,143
12 Mar 2024579.1418.723.34%562.60579.793,462,442
11 Mar 2024560.428.731.58%551.02562.692,853,896
08 Mar 2024551.69-4.35-0.78%550.5114560.442,830,888
07 Mar 2024556.0412.952.38%541.59558.382,658,770
06 Mar 2024543.09-1.75-0.32%538.15550.343,208,317
05 Mar 2024544.84-23.10-4.07%539.35564.194,314,392
04 Mar 2024567.94-2.99-0.52%564.10576.2452,555,817
01 Mar 2024570.9310.651.90%560.68572.892,957,568
29 Feb 2024560.288.461.53%553.23561.943,841,053
28 Feb 2024551.82-0.67-0.12%549.7601557.202,314,257
27 Feb 2024552.49-7.99-1.43%548.54565.913,249,001
26 Feb 2024560.487.041.27%556.56570.604,250,465
23 Feb 2024553.4415.872.95%541.54557.184,545,487
22 Feb 2024537.57-0.95-0.18%534.56555.54995,038,639
21 Feb 2024538.52-3.39-0.63%529.3675542.56994,487,422
20 Feb 2024541.91-4.75-0.87%528.01545.826,614,673
Download more Adobe Inc Historical Data

Adobe Inc (ADBE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week552.45585.35485.0001529.256,697,605-41.95-7.59%
1 Month531.495585.35485.0001542.284,544,988-21.00-3.95%
3 Months599.01638.25485.0001571.783,305,729-88.51-14.78%
6 Months524.63638.25485.0001570.703,083,914-14.13-2.69%
1 Year357.61638.25332.84511.293,191,837152.8942.75%
3 Years443.38699.54274.78465.963,054,27767.1215.14%
5 Years257.11699.54253.8901429.742,928,423253.3998.55%

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: +44 (0) 203 8794 460 | support@advfn.com