Mail

Australia markets closed

ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
AUD/USD
0.7194
-0.0033(-0.46%)
OIL
83.86
-1.69(-1.98%)
GOLD
1,831.80
-10.80(-0.59%)
BTC-AUD
54,381.15
-4,298.47(-7.33%)

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

510.85

-5.73

(-1.11%)

At close: 04:00PM EST

509.30

-1.55

(-0.30%)

After hours:

07:58PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	522.38	532.03	509.64	510.85	510.85	3,204,600
19 Jan 2022	516.48	528.92	515.30	516.58	516.58	2,985,900
18 Jan 2022	510.39	519.39	504.98	513.34	513.34	3,461,000
14 Jan 2022	514.49	522.57	511.27	520.60	520.60	2,659,000
13 Jan 2022	532.22	535.27	516.32	516.90	516.90	3,406,500
12 Jan 2022	533.09	541.59	529.28	532.37	532.37	2,901,800
11 Jan 2022	525.55	535.18	520.98	529.89	529.89	3,422,200
10 Jan 2022	500.00	526.58	497.01	525.83	525.83	5,429,700
07 Jan 2022	513.66	520.42	504.00	510.70	510.70	3,605,200
06 Jan 2022	510.00	526.31	508.20	514.12	514.12	3,913,600
05 Jan 2022	535.00	538.75	514.00	514.43	514.43	7,394,800
04 Jan 2022	563.90	564.30	541.31	554.00	554.00	4,344,800
03 Jan 2022	566.65	575.00	553.27	564.37	564.37	2,862,700
31 Dec 2021	570.00	570.17	565.07	567.06	567.06	1,581,400
30 Dec 2021	570.57	578.99	566.04	570.53	570.53	1,564,600
29 Dec 2021	573.33	576.96	562.78	569.29	569.29	2,484,200
28 Dec 2021	582.84	582.88	568.35	569.36	569.36	2,107,800
27 Dec 2021	575.04	580.88	572.09	577.68	577.68	1,980,100
23 Dec 2021	568.96	572.57	566.16	569.62	569.62	2,147,700
22 Dec 2021	560.30	564.92	552.24	563.98	563.98	4,526,200
21 Dec 2021	550.91	559.89	538.05	557.52	557.52	4,104,700
20 Dec 2021	545.61	557.27	543.50	549.77	549.77	3,441,100
17 Dec 2021	566.09	566.99	545.14	556.64	556.64	7,999,200
16 Dec 2021	578.40	591.58	556.15	566.09	566.09	10,961,200
15 Dec 2021	615.96	631.25	604.62	630.33	630.33	4,288,800
14 Dec 2021	635.36	636.00	599.10	614.86	614.86	5,934,200
13 Dec 2021	652.77	675.21	650.98	658.30	658.30	3,829,400
10 Dec 2021	638.13	654.97	635.10	654.45	654.45	2,870,100
09 Dec 2021	650.92	655.72	630.88	632.57	632.57	2,550,700
08 Dec 2021	647.30	654.65	641.61	653.10	653.10	2,416,200
07 Dec 2021	644.19	655.22	640.05	649.96	649.96	3,943,500
06 Dec 2021	617.47	625.90	605.73	622.04	622.04	3,170,000
03 Dec 2021	658.10	662.09	604.30	616.53	616.53	6,740,400
02 Dec 2021	655.95	674.85	653.62	671.88	671.88	2,675,400
01 Dec 2021	676.00	678.78	656.28	657.41	657.41	2,831,800
30 Nov 2021	687.22	694.89	667.83	669.85	669.85	4,703,600
29 Nov 2021	668.00	691.36	665.77	687.49	687.49	2,728,800
26 Nov 2021	670.25	684.00	659.68	662.10	662.10	2,204,000
24 Nov 2021	655.83	668.87	647.14	668.32	668.32	2,426,800
23 Nov 2021	662.70	667.57	648.61	665.16	665.16	2,502,800
22 Nov 2021	696.28	699.54	672.66	673.57	673.57	2,284,700
19 Nov 2021	681.26	699.50	678.91	688.37	688.37	3,090,900
18 Nov 2021	670.62	676.55	665.08	670.96	670.96	1,493,800
17 Nov 2021	671.76	672.74	662.84	670.67	670.67	1,221,900
16 Nov 2021	659.14	673.74	658.99	671.03	671.03	1,422,000
15 Nov 2021	658.37	663.67	655.19	659.73	659.73	1,077,600
12 Nov 2021	649.01	658.47	647.16	657.60	657.60	1,286,500
11 Nov 2021	649.61	652.57	642.10	643.17	643.17	1,271,100
10 Nov 2021	663.20	665.81	645.86	647.50	647.50	2,038,200
09 Nov 2021	667.69	669.66	663.00	667.92	667.92	1,128,000
08 Nov 2021	666.56	668.25	661.40	666.02	666.02	1,497,200
05 Nov 2021	676.74	677.76	661.11	662.72	662.72	2,517,100
04 Nov 2021	659.44	676.08	657.75	674.08	674.08	2,480,600
03 Nov 2021	645.52	656.50	640.00	655.18	655.18	1,970,700
02 Nov 2021	641.12	647.74	639.23	640.40	640.40	1,770,000
01 Nov 2021	651.05	654.00	634.78	640.20	640.20	2,215,800
29 Oct 2021	637.77	651.31	637.00	650.36	650.36	1,927,700
28 Oct 2021	638.00	642.49	633.27	639.28	639.28	2,085,000
27 Oct 2021	644.48	648.81	639.81	640.08	640.08	1,629,900
26 Oct 2021	650.91	659.19	642.10	642.50	642.50	2,154,000
25 Oct 2021	644.47	649.62	639.07	646.97	646.97	1,629,400
22 Oct 2021	640.43	644.43	634.45	643.58	643.58	1,786,500
21 Oct 2021	632.00	639.17	629.00	638.66	638.66	1,586,600
20 Oct 2021	639.28	641.29	630.17	632.37	632.37	1,497,200
19 Oct 2021	625.26	639.39	625.26	636.07	636.07	2,470,000
18 Oct 2021	610.65	623.47	607.57	622.83	622.83	1,905,100
15 Oct 2021	611.69	612.25	607.55	610.09	610.09	1,959,700
14 Oct 2021	600.00	609.44	596.97	607.51	607.51	2,500,900
13 Oct 2021	585.26	593.54	582.66	591.12	591.12	2,142,300
12 Oct 2021	579.16	584.22	574.42	580.69	580.69	1,740,200
11 Oct 2021	574.50	582.28	571.50	573.07	573.07	1,410,600
08 Oct 2021	581.30	583.61	575.52	576.86	576.86	2,050,700
07 Oct 2021	578.46	586.15	576.19	578.96	578.96	2,648,500
06 Oct 2021	561.24	572.16	560.21	570.31	570.31	2,043,200
05 Oct 2021	563.91	570.29	559.21	566.70	566.70	2,337,800
04 Oct 2021	574.59	576.80	552.14	558.49	558.49	3,977,000
01 Oct 2021	577.52	581.47	568.61	577.47	577.47	2,915,300
30 Sept 2021	580.64	586.19	573.24	575.72	575.72	2,743,600
29 Sept 2021	585.45	586.55	576.07	577.70	577.70	2,726,800
28 Sept 2021	596.31	596.31	578.33	578.77	578.77	5,108,900
27 Sept 2021	615.80	616.66	602.73	603.65	603.65	4,152,200
24 Sept 2021	628.00	629.03	618.22	622.71	622.71	2,809,000
23 Sept 2021	632.29	633.82	627.02	630.84	630.84	2,985,500
22 Sept 2021	624.79	628.94	615.06	626.08	626.08	5,689,600
21 Sept 2021	646.88	650.95	640.30	645.89	645.89	2,449,300
20 Sept 2021	646.04	653.93	633.05	641.29	641.29	2,637,400
17 Sept 2021	663.21	665.00	652.04	654.48	654.48	3,553,200
16 Sept 2021	657.53	666.47	654.71	665.11	665.11	2,046,100
15 Sept 2021	652.32	663.31	650.98	661.08	661.08	2,009,300
14 Sept 2021	646.00	649.58	642.46	645.01	645.01	2,150,200
13 Sept 2021	663.04	663.60	640.24	645.15	645.15	2,242,500
10 Sept 2021	666.18	668.87	658.20	658.94	658.94	1,204,200
09 Sept 2021	664.84	667.46	659.93	661.68	661.68	1,110,200
08 Sept 2021	660.15	664.08	657.10	663.22	663.22	1,367,700
07 Sept 2021	667.35	668.87	656.55	661.39	661.39	1,382,300
03 Sept 2021	664.43	673.88	664.30	666.59	666.59	1,640,300
02 Sept 2021	669.82	669.85	661.67	664.64	664.64	1,402,400
01 Sept 2021	664.51	668.96	662.00	665.89	665.89	1,261,200
31 Aug 2021	667.90	667.90	660.46	663.70	663.70	1,877,800
30 Aug 2021	659.78	667.67	659.78	665.99	665.99	1,341,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...