ADVFN Logo ADVFN

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.

Hot Features

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

ADB Adobe Inc

439.05
-8.35 (-1.87%)
31 Oct 2024 - Closed
Realtime Data
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Adobe Inc TG:ADB Tradegate Ordinary Share
  Price Change % Change Share Price Bid Price Offer Price
  -8.35 -1.87% 439.05 438.35 439.70
High Price Low Price Open Price Shares Traded Last Trade
447.65 438.35 446.45 2,552 22:50:14

Adobe (ADB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
30 Oct 2024448.150.250.06%445.00453.351,781
29 Oct 2024447.901.550.35%445.00451.351,364
28 Oct 2024446.35-1.65-0.37%445.00453.603,196
25 Oct 2024448.001.850.41%444.20450.952,033
24 Oct 2024446.15-3.75-0.83%445.00452.603,613
23 Oct 2024449.90-6.60-1.45%449.40458.702,843
22 Oct 2024456.50-4.30-0.93%452.30460.951,281
21 Oct 2024460.805.001.10%453.15461.152,084
18 Oct 2024455.80-2.75-0.60%454.35461.952,751
17 Oct 2024458.55-4.75-1.03%457.40469.051,981
16 Oct 2024463.30-2.65-0.57%460.00469.953,540
15 Oct 2024465.95-0.90-0.19%465.95474.953,679
14 Oct 2024466.8513.352.94%451.55470.905,070
11 Oct 2024453.50-7.80-1.69%453.10464.602,433
10 Oct 2024461.3010.302.28%448.50463.052,484
09 Oct 2024451.00-1.65-0.36%449.60453.001,436
08 Oct 2024452.657.501.68%441.10455.202,700
07 Oct 2024445.15-16.85-3.65%443.95464.003,483
04 Oct 2024462.004.651.02%454.80465.002,448
03 Oct 2024457.35-0.65-0.14%452.00462.05578
02 Oct 2024458.003.650.80%451.45461.101,866
01 Oct 2024454.35-8.90-1.92%454.35468.052,567
Download more Adobe Inc Historical Data

Adobe Inc (ADB) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week452.00453.60438.35447.012,397-12.95-2.87%
1 Month456.55474.95438.35455.532,539-17.50-3.83%
3 Months469.90532.00438.35477.962,536-30.85-6.57%
6 Months440.55536.50400.25474.292,883-1.50-0.34%
1 Year495.50592.20400.25498.443,538-56.45-11.39%
3 Years565.80621.80277.80461.502,256-126.75-22.40%
5 Years254.15621.80248.55450.271,722184.9072.75%

Your Recent History

Delayed Upgrade Clock