345 Followers USX:ADBE - Adobe Inc Adobe Systems Incorporated
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
17 Aug 2023 USD 525 525.49 510.56 511.67 511.67 -2.82 (-0.55%) 2,455,800
16 Aug 2023 USD 517.81 523.15 514.17 514.49 514.49 -4.21 (-0.81%) 1,541,300
15 Aug 2023 USD 518.35 522.04 516.06 518.7 518.7 -3.55 (-0.68%) 1,824,300
14 Aug 2023 USD 506.78 522.55 505.03 522.25 522.25 +13.8 (+2.71%) 2,052,500
11 Aug 2023 USD 510.83 514.9 506.37 508.45 508.45 -7.38 (-1.43%) 1,929,900
10 Aug 2023 USD 521.03 523.22 512.98 515.83 515.83 +2.05 (+0.40%) 1,901,700
9 Aug 2023 USD 520.55 520.97 509.53 513.78 513.78 -6.82 (-1.31%) 1,843,800
8 Aug 2023 USD 523.99 524.58 515.25 520.6 520.6 -9.13 (-1.72%) 2,626,100
7 Aug 2023 USD 530 532.58 523.52 529.73 529.73 +2.85 (+0.54%) 1,777,600
4 Aug 2023 USD 526.74 535.63 522.12 526.88 526.88 +3.12 (+0.60%) 2,461,900
3 Aug 2023 USD 523 530.91 522.22 523.76 523.76 -6.54 (-1.23%) 2,183,700
2 Aug 2023 USD 539.32 539.99 526.5 530.3 530.3 -18.8 (-3.42%) 2,971,000
1 Aug 2023 USD 545.78 552.02 541.67 549.1 549.1 +2.93 (+0.54%) 2,274,000
31 Jul 2023 USD 541.87 552.94 541.87 546.17 546.17 +17.3 (+3.27%) 4,059,800
28 Jul 2023 USD 515.43 530.32 514.63 528.87 528.87 +14.9 (+2.90%) 2,810,000
27 Jul 2023 USD 523.16 527.9 511.24 513.97 513.97 -0.58 (-0.11%) 2,477,200
26 Jul 2023 USD 520.49 521.1 510.44 514.55 514.55 -10.79 (-2.05%) 2,918,700
25 Jul 2023 USD 519.42 526.88 517.92 525.34 525.34 +1.48 (+0.28%) 2,472,100
24 Jul 2023 USD 520 524.84 514.86 523.86 523.86 +3.63 (+0.70%) 2,260,500
21 Jul 2023 USD 521.75 529.69 519.28 520.23 520.23 +3.35 (+0.65%) 8,098,000
20 Jul 2023 USD 522.03 528.31 514.09 516.88 516.88 -10.29 (-1.95%) 3,264,500
19 Jul 2023 USD 534.48 539 526.06 527.17 527.17 -5.06 (-0.95%) 3,383,200
18 Jul 2023 USD 519.64 535.13 517.38 532.23 532.23 +10.23 (+1.96%) 4,094,600
17 Jul 2023 USD 513 522.69 512.38 522 522 +7.17 (+1.39%) 2,645,600
14 Jul 2023 USD 517.34 523.79 512.67 514.83 514.83 -2.45 (-0.47%) 2,300,400
13 Jul 2023 USD 509.62 519.41 509.5 517.28 517.28 +9.92 (+1.96%) 3,049,400
12 Jul 2023 USD 509.41 510.79 500.01 507.36 507.36 +2.62 (+0.52%) 3,027,400
11 Jul 2023 USD 497.28 506.03 491.76 504.74 504.74 +8.39 (+1.69%) 2,844,200
10 Jul 2023 USD 485.27 499.2 485.11 496.35 496.35 +11.08 (+2.28%) 3,352,600
7 Jul 2023 USD 481.98 490.42 479.86 485.27 485.27 +3.98 (+0.83%) 2,324,500



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms