ADOBE, INC. (NASDAQ:ADBE)
604.56 USD 
-7.91 (-1.29%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ADBE -- 11/04/2023 to 12/04/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $608.29 | $596.21 | $604.56 | 2,541,501 | -1.29%  |
| 12/01/2023 | $615.20 | $603.18 | $612.47 | 2,490,500 | +0.24%  |
| 11/30/2023 | $621.48 | $605.07 | $611.01 | 3,960,309 | -1.03% |
| 11/29/2023 | $628.60 | $616.77 | $617.39 | 2,595,632 | -0.95% |
| 11/28/2023 | $625.60 | $612.26 | $623.32 | 2,302,913 | +0.65% |
| 11/27/2023 | $625.83 | $614.57 | $619.27 | 1,854,409 | -0.03% |
| 11/24/2023 | $619.44 | $613.60 | $619.43 | 942,673 | -0.05% |
| 11/22/2023 | $624.38 | $614.01 | $619.72 | 2,064,968 | +1.43% |
| 11/21/2023 | $615.57 | $607.03 | $610.99 | 1,906,155 | -0.28% |
| 11/20/2023 | $614.20 | $604.50 | $612.70 | 2,394,373 | +1.67% |
| 11/17/2023 | $605.05 | $597.02 | $602.66 | 1,969,358 | +0.10% |
| 11/16/2023 | $605.27 | $592.14 | $602.06 | 2,040,415 | +1.13% |
| 11/15/2023 | $605.73 | $591.79 | $595.31 | 3,088,889 | -1.49% |
| 11/14/2023 | $613.71 | $599.04 | $604.33 | 2,884,917 | +2.37% |
| 11/13/2023 | $594.26 | $583.36 | $590.34 | 2,505,111 | -1.15% |
| 11/10/2023 | $598.14 | $576.01 | $597.22 | 3,064,510 | +3.37% |
| 11/09/2023 | $590.04 | $576.34 | $577.74 | 2,336,580 | -1.29% |
| 11/08/2023 | $595.67 | $581.07 | $585.31 | 3,079,173 | +0.02% |
| 11/07/2023 | $589.00 | $568.81 | $585.20 | 3,993,621 | +3.49% |
| 11/06/2023 | $567.88 | $558.18 | $565.45 | 2,593,386 | -6.47% |