Adobe Inc (ADBE) Historical Prices & Data

Adobe Inc
ADBE
(Nasdaq - US)
N/A
482.82
-2.53 (-0.52%)
in:usd•As of: May 16, 2024 15:59 UTC -4
After Market:483.73+0.91 (+0.19%)
Open
485.35
High
486.20
Low
481.37

Adobe Inc Historical Rates

Frequency

Daily

From Apr 17, 2024 to May 17, 2024

Date	High	Low	Open	Close	% Change
May 16, 2024	486.23	481.38	484.70	482.88	-0.38%
May 15, 2024	489.61	476.61	480.76	485.35	0.95%
May 14, 2024	481.80	466.48	480.41	475.95	-0.93%
May 13, 2024	490.16	481.71	486.24	483.11	-0.64%
May 10, 2024	489.48	480.30	483.50	482.29	-0.25%
May 9, 2024	490.44	481.65	489.41	482.65	-1.38%
May 8, 2024	495.81	486.92	489.97	488.10	-0.38%
May 7, 2024	496.75	489.14	492.51	492.27	-0.05%
May 6, 2024	495.44	488.00	490.10	493.59	0.71%
May 3, 2024	487.49	477.56	482.27	486.18	0.81%
May 2, 2024	477.15	468.30	474.30	476.57	0.48%
May 1, 2024	477.76	460.36	461.12	469.39	1.79%
Apr 30, 2024	475.42	462.46	472.00	462.83	-1.94%
Apr 29, 2024	481.68	471.07	478.04	473.07	-1.04%
Apr 26, 2024	482.79	471.69	472.31	477.56	1.11%
Apr 25, 2024	474.50	465.78	468.41	473.44	1.07%
Apr 24, 2024	478.57	471.73	472.94	477.12	0.88%
Apr 23, 2024	474.81	467.83	469.72	472.90	0.68%
Apr 22, 2024	471.50	462.28	470.21	466.89	-0.71%
Apr 19, 2024	476.58	463.09	476.54	465.02	-2.42%
Apr 18, 2024	477.61	471.82	476.76	473.18	-0.75%
Apr 17, 2024	481.02	472.69	477.31	474.45	-0.60%

Highest:496.75

Lowest:460.36

Average:477.95

Difference:5.57

% Change:1.17%

Data Vendor: Xignite Logo

Stocks