NasdaqGS - Delayed Quote USD

Adobe Inc. (ADBE)

Compare
502.54 -5.49 (-1.08%)
At close: October 16 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 506.20 506.83 500.25 502.54 502.54 1,810,873
Oct 15, 2024 513.82 517.77 506.80 508.03 508.03 3,604,700
Oct 14, 2024 501.80 514.26 500.41 509.65 509.65 3,411,500
Oct 11, 2024 504.78 507.98 494.90 495.42 495.42 2,992,400
Oct 10, 2024 490.54 506.45 489.35 503.57 503.57 2,775,100
Oct 9, 2024 495.88 495.88 492.32 494.08 494.08 2,869,400
Oct 8, 2024 492.45 500.00 486.40 496.24 496.24 3,551,600
Oct 7, 2024 503.96 504.87 486.40 487.30 487.30 4,870,500
Oct 4, 2024 507.29 508.56 503.59 507.22 507.22 1,949,300
Oct 3, 2024 501.02 509.81 498.59 503.80 503.80 1,921,600
Oct 2, 2024 503.87 510.19 502.82 505.81 505.81 1,981,600
Oct 1, 2024 517.45 519.00 502.50 502.80 502.80 3,730,000
Sep 30, 2024 513.83 518.47 511.74 517.78 517.78 2,587,000
Sep 27, 2024 516.52 516.68 512.30 515.48 515.48 2,718,300
Sep 26, 2024 520.51 521.36 512.11 515.38 515.38 3,282,400
Sep 25, 2024 526.02 526.18 516.24 517.90 517.90 3,211,600
Sep 24, 2024 527.72 530.30 521.71 524.07 524.07 2,842,100
Sep 23, 2024 525.71 532.00 524.96 527.87 527.87 2,107,000
Sep 20, 2024 526.44 528.63 515.72 522.30 522.30 6,100,700
Sep 19, 2024 518.81 527.48 518.02 526.44 526.44 3,582,500
Sep 18, 2024 517.01 517.58 506.49 508.13 508.13 3,997,300
Sep 17, 2024 524.29 527.10 514.58 515.03 515.03 5,164,100
Sep 16, 2024 537.40 537.69 521.26 521.50 521.50 5,248,200
Sep 13, 2024 532.57 540.27 526.60 536.87 536.87 10,423,500
Sep 12, 2024 581.45 587.75 572.98 586.55 586.55 5,605,300
Sep 11, 2024 573.01 581.24 559.35 580.38 580.38 2,681,000
Sep 10, 2024 576.75 577.80 567.14 574.48 574.48 2,030,100
Sep 9, 2024 567.69 574.57 564.44 569.88 569.88 1,997,100
Sep 6, 2024 570.90 573.31 558.00 563.41 563.41 2,096,800
Sep 5, 2024 570.75 573.39 562.53 567.93 567.93 1,573,600
Sep 4, 2024 568.87 578.86 565.76 575.25 575.25 1,615,800
Sep 3, 2024 576.30 586.70 566.79 571.04 571.04 2,757,900
Aug 30, 2024 572.20 575.65 568.29 574.41 574.41 1,983,000
Aug 29, 2024 567.05 578.40 567.05 569.63 569.63 1,955,600
Aug 28, 2024 568.22 569.59 557.67 560.54 560.54 1,289,700
Aug 27, 2024 554.40 569.52 554.34 567.82 567.82 1,404,400
Aug 26, 2024 555.03 560.26 555.03 559.44 559.44 1,387,500
Aug 23, 2024 565.45 566.52 552.50 558.30 558.30 2,023,500
Aug 22, 2024 567.07 572.00 555.65 557.44 557.44 1,627,700
Aug 21, 2024 562.13 566.60 557.91 565.79 565.79 1,401,700
Aug 20, 2024 564.48 568.18 559.61 562.25 562.25 1,219,600
Aug 19, 2024 550.59 563.77 550.59 563.12 563.12 1,423,300
Aug 16, 2024 552.35 554.76 547.80 553.46 553.46 1,541,600
Aug 15, 2024 545.19 557.22 545.01 554.16 554.16 2,182,400
Aug 14, 2024 536.62 542.92 533.20 539.79 539.79 1,915,600
Aug 13, 2024 530.93 537.72 527.90 535.22 535.22 3,063,900
Aug 12, 2024 536.04 538.08 525.77 530.93 530.93 1,450,300
Aug 9, 2024 528.02 537.28 528.02 536.30 536.30 1,272,600
Aug 8, 2024 520.59 531.07 519.56 530.24 530.24 2,155,100
Aug 7, 2024 520.95 531.01 512.86 513.62 513.62 1,663,700
Aug 6, 2024 513.69 519.16 509.01 514.20 514.20 2,076,300
Aug 5, 2024 504.23 515.90 500.00 509.32 509.32 3,432,200
Aug 2, 2024 535.78 536.84 519.68 526.17 526.17 2,729,100
Aug 1, 2024 549.99 561.98 540.24 546.41 546.41 2,075,400
Jul 31, 2024 547.05 555.55 543.77 551.65 551.65 2,776,000
Jul 30, 2024 541.85 543.67 530.95 538.71 538.71 1,566,900
Jul 29, 2024 544.30 544.30 535.19 536.61 536.61 1,590,600
Jul 26, 2024 535.35 545.50 533.33 542.44 542.44 2,090,000
Jul 25, 2024 536.80 542.28 527.59 532.15 532.15 2,136,500
Jul 24, 2024 543.80 544.71 530.35 531.04 531.04 2,630,100
Jul 23, 2024 556.49 557.25 544.44 546.01 546.01 2,363,900
Jul 22, 2024 558.65 560.19 552.71 554.82 554.82 2,391,700
Jul 19, 2024 557.05 561.09 548.96 551.00 551.00 2,601,900
Jul 18, 2024 564.18 564.26 556.07 556.85 556.85 2,184,700
Jul 17, 2024 563.93 565.00 556.46 563.09 563.09 2,316,300
Jul 16, 2024 564.60 570.10 562.08 566.54 566.54 1,539,900
Jul 15, 2024 560.23 568.23 560.23 565.71 565.71 1,887,800
Jul 12, 2024 555.10 562.49 552.32 559.05 559.05 2,014,000
Jul 11, 2024 564.00 572.62 557.09 557.63 557.63 3,189,200
Jul 10, 2024 564.71 566.93 558.21 564.55 564.55 2,368,400
Jul 9, 2024 573.05 575.01 562.46 566.02 566.02 2,167,600
Jul 8, 2024 573.18 576.75 563.92 575.40 575.40 3,007,400
Jul 5, 2024 570.91 580.55 568.92 578.34 578.34 2,808,600
Jul 3, 2024 564.29 571.83 564.00 570.15 570.15 1,664,400
Jul 2, 2024 560.00 570.14 560.00 567.71 567.71 3,054,500
Jul 1, 2024 551.37 561.21 549.73 560.01 560.01 3,070,200
Jun 28, 2024 549.70 558.48 548.01 555.54 555.54 5,084,500
Jun 27, 2024 533.21 549.16 532.10 546.76 546.76 4,734,100
Jun 26, 2024 528.58 530.66 526.01 528.66 528.66 2,931,700
Jun 25, 2024 526.20 529.68 522.24 526.88 526.88 3,144,200
Jun 24, 2024 532.10 534.58 523.48 524.17 524.17 3,067,800
Jun 21, 2024 530.31 535.00 524.72 533.44 533.44 6,614,100
Jun 20, 2024 527.67 533.23 520.40 522.95 522.95 5,752,400
Jun 18, 2024 514.71 530.37 513.13 522.25 522.25 4,225,900
Jun 17, 2024 525.51 525.94 505.38 518.74 518.74 7,163,800
Jun 14, 2024 530.25 534.45 521.88 525.31 525.31 14,846,600
Jun 13, 2024 457.87 462.39 453.50 458.74 458.74 8,558,000
Jun 12, 2024 470.00 471.12 459.16 459.87 459.87 3,647,400
Jun 11, 2024 456.91 462.74 455.50 462.69 462.69 2,723,700
Jun 10, 2024 453.84 462.23 451.51 459.94 459.94 3,212,400
Jun 7, 2024 458.13 468.93 458.13 465.43 465.43 2,684,200
Jun 6, 2024 457.70 467.85 456.87 458.13 458.13 3,235,000
Jun 5, 2024 449.19 458.60 448.37 455.80 455.80 3,295,000
Jun 4, 2024 442.82 450.12 441.59 448.37 448.37 3,183,600
Jun 3, 2024 447.58 449.84 436.58 439.02 439.02 3,967,700
May 31, 2024 447.72 448.23 433.97 444.76 444.76 7,487,500
May 30, 2024 464.90 466.82 444.84 445.87 445.87 5,606,900
May 29, 2024 472.78 482.79 472.60 477.60 477.60 2,214,800
May 28, 2024 473.01 478.67 469.60 478.43 478.43 2,575,300
May 24, 2024 481.25 485.38 473.90 475.43 475.43 3,083,700
May 23, 2024 488.38 491.68 478.69 483.31 483.31 2,219,900
May 22, 2024 483.97 485.67 479.14 483.93 483.93 1,875,800
May 21, 2024 481.19 487.50 477.12 481.85 481.85 1,915,800
May 20, 2024 483.00 485.37 478.32 484.69 484.69 1,881,100
May 17, 2024 483.32 485.88 481.52 483.43 483.43 2,260,900
May 16, 2024 484.70 486.23 481.39 482.88 482.88 2,562,900
May 15, 2024 480.76 489.61 476.61 485.35 485.35 3,491,600
May 14, 2024 480.41 481.80 466.48 475.95 475.95 4,287,800
May 13, 2024 486.24 490.16 481.71 483.11 483.11 2,458,200
May 10, 2024 483.50 489.48 480.30 482.29 482.29 2,741,100
May 9, 2024 489.41 490.44 481.65 482.65 482.65 2,301,600
May 8, 2024 489.97 495.81 486.92 488.10 488.10 2,165,000
May 7, 2024 492.51 496.76 489.14 492.27 492.27 2,518,300
May 6, 2024 490.10 495.44 488.00 493.59 493.59 2,104,000
May 3, 2024 482.27 487.49 477.57 486.18 486.18 2,833,200
May 2, 2024 474.30 477.16 468.30 476.57 476.57 2,516,400
May 1, 2024 461.12 477.76 460.36 469.39 469.39 2,490,200
Apr 30, 2024 472.00 475.42 462.46 462.83 462.83 3,222,600
Apr 29, 2024 478.04 481.68 471.07 473.07 473.07 2,954,700
Apr 26, 2024 472.31 482.79 471.69 477.56 477.56 2,460,300
Apr 25, 2024 468.41 474.50 465.78 473.44 473.44 2,250,900
Apr 24, 2024 472.94 478.57 471.73 477.12 477.12 2,338,000
Apr 23, 2024 469.72 474.81 467.83 472.90 472.90 2,205,800
Apr 22, 2024 470.22 471.50 462.28 466.89 466.89 2,604,300
Apr 19, 2024 476.54 476.58 463.09 465.02 465.02 3,280,600
Apr 18, 2024 476.76 477.61 471.83 473.18 473.18 2,389,700
Apr 17, 2024 477.31 481.02 472.69 474.45 474.45 2,034,800
Apr 16, 2024 470.00 478.98 468.49 476.22 476.22 2,660,100
Apr 15, 2024 477.02 478.52 468.35 470.10 470.10 3,353,200
Apr 12, 2024 477.95 478.78 468.60 474.09 474.09 5,620,000
Apr 11, 2024 487.36 488.67 479.74 484.28 484.28 2,978,500
Apr 10, 2024 489.39 491.77 480.28 487.22 487.22 2,487,900
Apr 9, 2024 486.00 493.31 483.31 492.55 492.55 2,548,600
Apr 8, 2024 484.78 486.98 477.23 484.28 484.28 3,439,200
Apr 5, 2024 488.84 490.09 481.28 485.12 485.12 4,971,800
Apr 4, 2024 503.56 504.11 486.70 487.11 487.11 3,403,300
Apr 3, 2024 497.36 498.86 494.71 497.01 497.01 2,604,400
Apr 2, 2024 494.40 500.75 491.34 499.21 499.21 3,083,300
Apr 1, 2024 504.99 506.92 499.31 502.09 502.09 2,056,000
Mar 28, 2024 508.12 509.00 500.26 504.60 504.60 3,897,000
Mar 27, 2024 515.47 516.86 499.70 504.40 504.40 4,228,400
Mar 26, 2024 508.06 512.79 503.59 507.60 507.60 2,813,300
Mar 25, 2024 496.79 510.63 496.69 507.23 507.23 4,277,000
Mar 22, 2024 509.07 511.59 496.67 499.52 499.52 5,410,300
Mar 21, 2024 517.60 519.73 506.20 511.25 511.25 5,206,600
Mar 20, 2024 523.29 523.87 512.50 519.14 519.14 4,239,600
Mar 19, 2024 509.89 522.68 508.99 521.19 521.19 7,081,800
Mar 18, 2024 495.55 515.73 495.55 513.86 513.86 7,052,700
Mar 15, 2024 499.64 503.13 485.00 492.46 492.46 19,570,500
Mar 14, 2024 578.00 579.54 568.76 570.45 570.45 5,908,100
Mar 13, 2024 579.06 585.35 573.41 573.55 573.55 3,466,000
Mar 12, 2024 568.60 579.79 562.60 579.14 579.14 3,469,200
Mar 11, 2024 552.45 562.69 551.02 560.42 560.42 2,857,800
Mar 8, 2024 553.00 560.44 550.51 551.69 551.69 2,831,100
Mar 7, 2024 550.00 558.38 541.59 556.04 556.04 2,660,500
Mar 6, 2024 548.00 550.64 538.15 543.09 543.09 3,209,800
Mar 5, 2024 562.60 564.19 539.35 544.84 544.84 4,286,800
Mar 4, 2024 572.85 576.25 564.10 567.94 567.94 2,556,400
Mar 1, 2024 561.11 572.89 560.67 570.93 570.93 2,903,700
Feb 29, 2024 554.89 561.94 553.23 560.28 560.28 3,844,400
Feb 28, 2024 552.00 557.20 549.76 551.82 551.82 2,313,200
Feb 27, 2024 565.91 565.91 548.54 552.49 552.49 3,247,600
Feb 26, 2024 556.56 570.60 556.56 560.48 560.48 4,251,200
Feb 23, 2024 543.49 557.18 541.48 553.44 553.44 4,546,500
Feb 22, 2024 553.94 555.55 534.56 537.57 537.57 5,023,400
Feb 21, 2024 539.76 542.57 529.37 538.52 538.52 4,493,500
Feb 20, 2024 531.50 545.88 528.01 541.91 541.91 6,567,600
Feb 16, 2024 589.90 590.14 546.37 546.66 546.66 10,323,000
Feb 15, 2024 606.00 607.32 589.77 590.44 590.44 3,677,400
Feb 14, 2024 605.85 610.33 602.50 604.66 604.66 1,615,100
Feb 13, 2024 596.70 608.39 590.00 601.89 601.89 2,985,200
Feb 12, 2024 626.00 626.35 611.58 611.84 611.84 2,317,200
Feb 9, 2024 616.00 628.07 615.80 627.21 627.21 2,091,400
Feb 8, 2024 615.85 621.34 612.51 615.86 615.86 1,815,700
Feb 7, 2024 613.25 620.42 610.15 615.85 615.85 2,313,800
Feb 6, 2024 625.58 626.46 604.67 607.14 607.14 3,436,200
Feb 5, 2024 633.03 634.59 624.54 630.50 630.50 2,131,200
Feb 2, 2024 624.79 638.25 617.01 634.76 634.76 2,542,200
Feb 1, 2024 619.00 628.80 618.78 627.91 627.91 1,687,600
Jan 31, 2024 620.00 625.93 612.17 617.78 617.78 2,666,800
Jan 30, 2024 630.00 630.47 620.89 627.96 627.96 2,007,400
Jan 29, 2024 615.71 636.25 615.71 630.23 630.23 3,212,200
Jan 26, 2024 620.70 622.50 613.00 613.93 613.93 2,137,800
Jan 25, 2024 615.42 627.06 612.24 622.58 622.58 3,806,200
Jan 24, 2024 601.71 616.95 597.46 606.48 606.48 2,999,000
Jan 23, 2024 602.21 604.32 591.34 597.18 597.18 2,723,500
Jan 22, 2024 615.00 620.96 603.15 603.59 603.59 4,488,000
Jan 19, 2024 593.81 612.07 589.13 611.55 611.55 3,760,100
Jan 18, 2024 586.90 596.89 584.21 593.70 593.70 2,793,600
Jan 17, 2024 591.99 596.75 582.44 596.10 596.10 2,588,300
Jan 16, 2024 592.83 597.76 588.34 597.68 597.68 2,126,100
Jan 12, 2024 598.39 599.38 593.02 596.54 596.54 1,477,000
Jan 11, 2024 592.00 597.84 584.52 597.49 597.49 2,331,800
Jan 10, 2024 585.43 593.65 585.43 591.03 591.03 2,135,700
Jan 9, 2024 578.33 588.20 577.28 586.20 586.20 1,926,900
Jan 8, 2024 567.87 581.51 567.87 580.55 580.55 2,830,000
Jan 5, 2024 563.50 569.52 563.34 564.60 564.60 1,922,900
Jan 4, 2024 570.99 572.91 566.66 567.05 567.05 2,092,100
Jan 3, 2024 574.58 577.30 570.19 571.79 571.79 2,478,000
Jan 2, 2024 589.51 590.44 576.76 580.07 580.07 2,840,200
Dec 29, 2023 596.09 600.75 592.94 596.60 596.60 1,893,900
Dec 28, 2023 597.44 599.04 593.63 595.52 595.52 1,702,600
Dec 27, 2023 598.60 599.79 593.71 596.08 596.08 1,394,900
Dec 26, 2023 598.92 601.69 596.50 598.26 598.26 1,595,100
Dec 22, 2023 600.80 601.86 596.00 598.75 598.75 1,659,800
Dec 21, 2023 603.00 607.40 594.82 600.14 600.14 3,192,800
Dec 20, 2023 600.71 610.68 595.07 596.06 596.06 2,587,300
Dec 19, 2023 600.00 612.71 598.08 604.64 604.64 4,150,700
Dec 18, 2023 591.52 603.13 586.62 599.13 599.13 5,452,000
Dec 15, 2023 580.60 591.66 578.20 584.68 584.68 8,663,700
Dec 14, 2023 593.00 593.16 578.30 584.64 584.64 11,315,300
Dec 13, 2023 630.41 632.45 618.03 624.26 624.26 6,188,500
Dec 12, 2023 625.86 633.89 623.00 633.66 633.66 2,968,900
Dec 11, 2023 616.88 627.82 614.34 625.20 625.20 3,270,600
Dec 8, 2023 605.00 610.23 601.30 610.01 610.01 2,498,800
Dec 7, 2023 598.92 609.23 596.47 608.78 608.78 2,605,200
Dec 6, 2023 608.06 608.53 594.49 595.70 595.70 2,080,400
Dec 5, 2023 596.77 602.74 591.17 602.22 602.22 2,577,700
Dec 4, 2023 604.91 608.29 596.21 604.56 604.56 2,541,500
Dec 1, 2023 609.24 615.20 603.18 612.47 612.47 2,490,000
Nov 30, 2023 620.00 621.48 605.07 611.01 611.01 3,960,300
Nov 29, 2023 625.94 628.60 616.77 617.39 617.39 2,595,600
Nov 28, 2023 613.98 625.60 612.26 623.32 623.32 2,302,900
Nov 27, 2023 618.80 625.83 614.57 619.27 619.27 1,854,400
Nov 24, 2023 616.26 619.44 613.60 619.43 619.43 942,700
Nov 22, 2023 616.63 624.38 614.01 619.72 619.72 2,064,400
Nov 21, 2023 610.63 615.57 607.03 610.99 610.99 1,906,200
Nov 20, 2023 605.31 614.20 604.50 612.70 612.70 2,393,900
Nov 17, 2023 602.07 605.05 597.02 602.66 602.66 1,968,500
Nov 16, 2023 595.45 605.27 592.14 602.06 602.06 2,040,400
Nov 15, 2023 605.00 605.73 591.79 595.31 595.31 3,088,900
Nov 14, 2023 601.56 613.71 599.04 604.33 604.33 2,884,900
Nov 13, 2023 589.98 594.26 583.36 590.34 590.34 2,505,100
Nov 10, 2023 580.49 598.14 576.01 597.22 597.22 3,062,700
Nov 9, 2023 587.51 590.04 576.34 577.74 577.74 2,336,600
Nov 8, 2023 589.00 595.67 581.07 585.31 585.31 3,079,200
Nov 7, 2023 568.81 589.00 568.81 585.20 585.20 3,993,600
Nov 6, 2023 566.00 567.88 558.17 565.45 565.45 2,593,400
Nov 3, 2023 560.00 567.03 557.66 563.66 563.66 2,066,300
Nov 2, 2023 550.44 559.36 550.00 558.71 558.71 2,634,800
Nov 1, 2023 535.00 545.27 534.00 544.50 544.50 2,644,500
Oct 31, 2023 530.64 532.64 522.81 532.06 532.06 2,052,300
Oct 30, 2023 516.11 530.75 512.24 526.94 526.94 2,806,900
Oct 27, 2023 517.50 519.86 506.92 508.12 508.12 2,985,600
Oct 26, 2023 530.00 530.99 511.68 514.28 514.28 2,876,700
Oct 25, 2023 533.56 534.46 517.63 521.14 521.14 2,526,000
Oct 24, 2023 544.64 546.00 532.12 539.56 539.56 2,358,100
Oct 23, 2023 535.81 548.03 531.00 540.41 540.41 2,172,600
Oct 20, 2023 555.74 555.98 535.95 540.96 540.96 2,728,100
Oct 19, 2023 560.00 567.10 553.47 555.74 555.74 2,809,300
Oct 18, 2023 554.48 568.18 554.24 557.87 557.87 2,614,500
Oct 17, 2023 545.41 560.80 543.34 560.09 560.09 2,355,300

Related Tickers