Canada markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
507.22+3.42 (+0.68%)
At close: 04:00PM EDT
507.16 -0.06 (-0.01%)
After hours: 07:59PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024507.29508.56503.59507.22507.221,949,300
Oct 03, 2024501.02509.81498.59503.80503.801,921,600
Oct 02, 2024503.87510.19502.82505.81505.811,981,600
Oct 01, 2024517.45519.00502.50502.80502.803,730,000
Sept 30, 2024513.83518.47511.74517.78517.782,587,000
Sept 27, 2024516.52516.68512.30515.48515.482,718,300
Sept 26, 2024520.51521.36512.11515.38515.383,282,400
Sept 25, 2024526.02526.18516.24517.90517.903,211,600
Sept 24, 2024527.72530.30521.71524.07524.072,842,100
Sept 23, 2024525.71532.00524.96527.87527.872,107,000
Sept 20, 2024526.44528.63515.72522.30522.306,100,700
Sept 19, 2024518.81527.48518.02526.44526.443,582,500
Sept 18, 2024517.01517.58506.49508.13508.133,997,300
Sept 17, 2024524.29527.10514.58515.03515.035,164,100
Sept 16, 2024537.40537.69521.26521.50521.505,248,200
Sept 13, 2024532.57540.27526.60536.87536.8710,423,500
Sept 12, 2024581.45587.75572.98586.55586.555,605,300
Sept 11, 2024573.01581.24559.35580.38580.382,681,000
Sept 10, 2024576.75577.80567.14574.48574.482,030,100
Sept 09, 2024567.69574.57564.44569.88569.881,997,100
Sept 06, 2024570.90573.31558.00563.41563.412,096,800
Sept 05, 2024570.75573.39562.53567.93567.931,573,600
Sept 04, 2024568.87578.86565.76575.25575.251,615,800
Sept 03, 2024576.30586.70566.79571.04571.042,757,900
Aug 30, 2024572.20575.65568.29574.41574.411,983,000
Aug 29, 2024567.05578.40567.05569.63569.631,955,600
Aug 28, 2024568.22569.59557.67560.54560.541,289,700
Aug 27, 2024554.40569.52554.34567.82567.821,404,400
Aug 26, 2024555.03560.26555.03559.44559.441,387,500
Aug 23, 2024565.45566.52552.50558.30558.302,023,500
Aug 22, 2024567.07572.00555.65557.44557.441,627,700
Aug 21, 2024562.13566.60557.91565.79565.791,401,700
Aug 20, 2024564.48568.18559.61562.25562.251,219,600
Aug 19, 2024550.59563.77550.59563.12563.121,423,300
Aug 16, 2024552.35554.76547.80553.46553.461,541,600
Aug 15, 2024545.19557.22545.01554.16554.162,182,400
Aug 14, 2024536.62542.92533.20539.79539.791,915,600
Aug 13, 2024530.93537.72527.90535.22535.223,063,900
Aug 12, 2024536.04538.08525.77530.93530.931,450,300
Aug 09, 2024528.02537.28528.02536.30536.301,272,600
Aug 08, 2024520.59531.07519.56530.24530.242,155,100
Aug 07, 2024520.95531.01512.86513.62513.621,663,700
Aug 06, 2024513.69519.16509.01514.20514.202,076,300
Aug 05, 2024504.23515.90500.00509.32509.323,432,200
Aug 02, 2024535.78536.84519.68526.17526.172,729,100
Aug 01, 2024549.99561.98540.24546.41546.412,075,400
Jul 31, 2024547.05555.55543.77551.65551.652,776,000
Jul 30, 2024541.85543.67530.95538.71538.711,566,900
Jul 29, 2024544.30544.30535.19536.61536.611,590,600
Jul 26, 2024535.35545.50533.33542.44542.442,090,000
Jul 25, 2024536.80542.28527.59532.15532.152,136,500
Jul 24, 2024543.80544.71530.35531.04531.042,630,100
Jul 23, 2024556.49557.25544.44546.01546.012,363,900
Jul 22, 2024558.65560.19552.71554.82554.822,391,700
Jul 19, 2024557.05561.09548.96551.00551.002,601,900
Jul 18, 2024564.18564.26556.07556.85556.852,184,700
Jul 17, 2024563.93565.00556.46563.09563.092,316,300
Jul 16, 2024564.60570.10562.08566.54566.541,539,900
Jul 15, 2024560.23568.23560.23565.71565.711,887,800
Jul 12, 2024555.10562.49552.32559.05559.052,014,000
Jul 11, 2024564.00572.62557.09557.63557.633,189,200
Jul 10, 2024564.71566.93558.21564.55564.552,368,400
Jul 09, 2024573.05575.01562.46566.02566.022,167,600
Jul 08, 2024573.18576.75563.92575.40575.403,007,400
Jul 05, 2024570.91580.55568.92578.34578.342,808,600
Jul 03, 2024564.29571.83564.00570.15570.151,664,400
Jul 02, 2024560.00570.14560.00567.71567.713,054,500
Jul 01, 2024551.37561.21549.73560.01560.013,070,200
Jun 28, 2024549.70558.48548.01555.54555.545,084,500
Jun 27, 2024533.21549.16532.10546.76546.764,734,100
Jun 26, 2024528.58530.66526.01528.66528.662,931,700
Jun 25, 2024526.20529.68522.24526.88526.883,144,200
Jun 24, 2024532.10534.58523.48524.17524.173,067,800
Jun 21, 2024530.31535.00524.72533.44533.446,614,100
Jun 20, 2024527.67533.23520.40522.95522.955,752,400
Jun 18, 2024514.71530.37513.13522.25522.254,225,900
Jun 17, 2024525.51525.94505.38518.74518.747,163,800
Jun 14, 2024530.25534.45521.88525.31525.3114,846,600
Jun 13, 2024457.87462.39453.50458.74458.748,558,000
Jun 12, 2024470.00471.12459.16459.87459.873,647,400
Jun 11, 2024456.91462.74455.50462.69462.692,723,700
Jun 10, 2024453.84462.23451.51459.94459.943,212,400
Jun 07, 2024458.13468.93458.13465.43465.432,684,200
Jun 06, 2024457.70467.85456.87458.13458.133,235,000
Jun 05, 2024449.19458.60448.37455.80455.803,295,000
Jun 04, 2024442.82450.12441.59448.37448.373,183,600
Jun 03, 2024447.58449.84436.58439.02439.023,967,700
May 31, 2024447.72448.23433.97444.76444.767,487,500
May 30, 2024464.90466.82444.84445.87445.875,606,900
May 29, 2024472.78482.79472.60477.60477.602,214,800
May 28, 2024473.01478.67469.60478.43478.432,575,300
May 24, 2024481.25485.38473.90475.43475.433,083,700
May 23, 2024488.38491.68478.69483.31483.312,219,900
May 22, 2024483.97485.67479.14483.93483.931,875,800
May 21, 2024481.19487.50477.12481.85481.851,915,800
May 20, 2024483.00485.37478.32484.69484.691,881,100
May 17, 2024483.32485.88481.52483.43483.432,260,900
May 16, 2024484.70486.23481.39482.88482.882,562,900
May 15, 2024480.76489.61476.61485.35485.353,491,600
May 14, 2024480.41481.80466.48475.95475.954,287,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...