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 tools Level up your trading with our powerful tools and real-time insights all in one place.

1ADBE Adobe Inc

490.85
64.85 (15.22%)
Jun 14 2024 - Closed
Delayed by 15 minutes

1ADBE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 491.05 65.05 15.27% 486.70 500.00 485.80 2,495
Jun 13 2024 426.00 -7.70 -1.78% 432.10 432.10 421.00 580
Jun 12 2024 433.70 7.80 1.83% 431.00 434.15 431.00 149
Jun 11 2024 425.90 3.40 0.80% 427.25 428.45 425.90 68
Jun 10 2024 422.50 -6.80 -1.58% 426.40 426.40 422.50 67
Jun 07 2024 429.30 4.05 0.95% 429.40 429.40 429.30 12
Jun 06 2024 425.25 7.80 1.87% 422.95 425.25 419.20 99
Jun 05 2024 417.45 6.80 1.66% 415.20 417.45 414.40 121
Jun 04 2024 410.65 3.70 0.91% 404.80 412.90 400.55 319
Jun 03 2024 406.95 4.25 1.06% 412.00 412.90 406.95 70
May 31 2024 402.70 -17.10 -4.07% 411.20 412.90 402.00 347
May 30 2024 419.80 -18.20 -4.16% 435.85 435.90 419.80 200
May 29 2024 438.00 4.00 0.92% 438.00 438.00 438.00 20
May 28 2024 434.00 -5.45 -1.24% 438.10 438.10 434.00 39
May 27 2024 439.45 -0.55 -0.13% 437.05 439.45 437.05 18
May 24 2024 440.00 -8.55 -1.91% 445.00 445.00 440.00 9
May 23 2024 448.55 5.70 1.29% 448.55 448.55 448.55 28
May 22 2024 442.85 -3.15 -0.71% 442.85 442.85 442.85 3
May 21 2024 446.00 1.70 0.38% 444.85 446.00 444.85 17
May 20 2024 444.30 -3.00 -0.67% 446.50 447.60 444.30 283
May 17 2024 447.30 -1.60 -0.36% 446.05 447.30 446.05 6
May 16 2024 448.90 5.80 1.31% 447.00 448.90 447.00 14
May 15 2024 443.10 2.35 0.53% 440.90 443.10 437.45 11
May 14 2024 440.75 -13.00 -2.87% 448.00 448.00 439.60 83
May 13 2024 453.75 3.20 0.71% 449.45 453.75 447.85 65
May 10 2024 450.55 0.00 0.00% 450.55 450.55 450.55 4
May 09 2024 450.55 -8.00 -1.74% 455.95 455.95 450.55 21
May 08 2024 458.55 -0.10 -0.02% 458.65 461.10 456.55 173
May 07 2024 458.65 1.80 0.39% 457.45 458.75 457.45 110
May 06 2024 456.85 8.50 1.90% 453.45 456.85 453.00 13
May 03 2024 448.35 6.30 1.43% 448.35 448.35 448.35 5
May 02 2024 442.05 -3.65 -0.82% 440.70 444.45 440.70 25
Apr 30 2024 445.70 0.00 0.00% 445.70 445.70 445.70 0.00
Apr 29 2024 445.70 -5.00 -1.11% 445.70 445.70 445.70 2
Apr 26 2024 450.70 15.20 3.49% 440.70 450.70 440.70 49
Apr 25 2024 435.50 -8.40 -1.89% 444.10 444.10 435.50 11
Apr 24 2024 443.90 4.95 1.13% 444.75 445.20 442.80 90
Apr 23 2024 438.95 3.95 0.91% 439.30 440.00 438.90 32
Apr 22 2024 435.00 -4.35 -0.99% 436.35 436.35 435.00 7
Apr 19 2024 439.35 -6.80 -1.52% 445.00 445.00 439.30 87
Apr 18 2024 446.15 -4.20 -0.93% 446.15 446.15 446.15 2
Apr 17 2024 450.35 5.20 1.17% 450.35 450.35 450.35 23
Apr 16 2024 445.15 -3.60 -0.80% 441.15 445.15 441.15 80
Apr 15 2024 448.75 -5.25 -1.16% 443.90 450.55 443.90 229
Apr 12 2024 454.00 4.00 0.89% 452.55 455.10 452.55 8
Apr 11 2024 450.00 -1.10 -0.24% 450.00 450.00 450.00 30
Apr 10 2024 451.10 3.50 0.78% 455.90 455.90 451.10 155
Apr 09 2024 447.60 0.00 0.00% 447.60 447.60 447.60 0.00
Apr 08 2024 447.60 -2.25 -0.50% 447.70 447.70 445.00 9
Apr 05 2024 449.85 -11.25 -2.44% 452.25 452.25 449.85 11
Apr 04 2024 461.10 0.55 0.12% 461.95 461.95 461.10 4
Apr 03 2024 460.55 0.00 0.00% 460.55 460.55 460.55 45
Apr 02 2024 460.55 -8.15 -1.74% 466.75 466.75 459.95 29
Mar 28 2024 468.70 2.90 0.62% 468.80 468.80 468.70 5
Mar 27 2024 465.80 -3.80 -0.81% 472.90 474.50 465.80 43
Mar 26 2024 469.60 8.90 1.93% 467.70 470.30 467.70 71
Mar 25 2024 460.70 -2.90 -0.63% 463.90 464.00 460.70 5
Mar 22 2024 463.60 -7.10 -1.51% 472.90 473.50 463.20 37
Mar 21 2024 470.70 -3.00 -0.63% 478.40 478.40 470.70 25
Mar 20 2024 473.70 -5.50 -1.15% 481.50 481.50 473.70 46
Mar 19 2024 479.20 11.40 2.44% 473.20 479.20 469.60 308
Mar 18 2024 467.80 17.50 3.89% 455.00 467.80 450.50 321
Mar 15 2024 450.30 -76.30 -14.49% 468.80 469.00 445.50 839