ADBE

Adobe Historical Data - ADBE

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Adobe Inc ADBE NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
13.84 2.92% 488.00 19:00:00
Open Price Low Price High Price Close Price Previous Close
481.63 478.69 488.33 486.56 474.16
more quote information »

ADBE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week496.00499.15468.50479.452,057,810-8.00-1.61%
1 Month523.57525.44468.50500.421,930,926-35.57-6.79%
3 Months487.16525.44420.78472.462,596,8440.840.17%
6 Months460.43525.44420.78475.882,537,66027.575.99%
1 Year355.00538.995348.01464.122,688,650133.0037.46%
3 Years242.00538.995203.78336.562,880,408246.00101.65%
5 Years95.91538.99590.35269.472,689,569392.09408.81%

ADBE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 486.56 12.40 2.62% 481.63 488.33 478.69 1,856,691
May 13 2021 474.16 2.07 0.44% 478.01 480.46 471.76 1,996,269
May 12 2021 472.09 -13.10 -2.7% 477.1888 480.99 469.57 2,399,416
May 11 2021 485.19 5.81 1.21% 471.03 486.91 468.50 2,293,400
May 10 2021 479.38 -9.35 -1.91% 486.66 489.04 478.625 1,967,643
May 07 2021 488.73 5.12 1.06% 496.00 499.15 485.78 1,632,324
May 06 2021 483.61 -3.08 -0.63% 485.63 485.67 475.92 2,536,059
May 05 2021 486.69 -4.01 -0.82% 495.69 497.2099 484.44 1,873,685
May 04 2021 490.70 -12.76 -2.53% 499.47 499.47 484.83 2,527,911
May 03 2021 503.46 -4.88 -0.96% 510.97 511.74 501.121 1,458,833
Apr 30 2021 508.34 -7.75 -1.5% 514.13 515.05 507.15 1,921,672
Apr 29 2021 516.09 0.61 0.12% 518.11 520.45 510.62 1,592,460
Apr 28 2021 515.48 -1.84 -0.36% 513.24 519.1299 510.015 1,468,830
Apr 27 2021 517.32 1.62 0.31% 517.16 519.155 511.3455 1,943,956
Apr 26 2021 515.70 -0.14 -0.03% 512.95 516.31 510.25 1,382,716
Apr 23 2021 515.84 8.55 1.69% 508.50 517.4973 508.395 2,257,750
Apr 22 2021 507.29 -5.05 -0.99% 508.12 512.77 504.06 2,082,694
Apr 21 2021 512.34 -1.87 -0.36% 515.02 515.48 509.55 1,649,728
Apr 20 2021 514.21 -1.96 -0.38% 515.30 517.29 510.60 1,676,808
Apr 19 2021 516.17 -8.91 -1.7% 523.05 524.00 514.4401 1,915,829
See More Historical Prices »
Your Recent History
NASDAQ
ADBE
Adobe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210517 03:46:19