ADOBE, INC. (NASDAQ:ADBE)
495.42 USD 
-8.15 (-1.62%)
Delayed Price / Updated:
4:00 PM EDT, Oct 11, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ADBE -- 09/13/2024 to 10/13/2024
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 10/11/2024 | $507.98 | $494.90 | $495.42 | 2,992,409 | -1.62%  |
| 10/10/2024 | $506.45 | $489.35 | $503.57 | 2,775,102 | +1.92%  |
| 10/09/2024 | $495.88 | $492.32 | $494.08 | 2,869,417 | -0.44% |
| 10/08/2024 | $500.00 | $486.40 | $496.24 | 3,551,609 | +1.83% |
| 10/07/2024 | $504.87 | $486.40 | $487.30 | 4,870,534 | -3.93% |
| 10/04/2024 | $508.56 | $503.59 | $507.22 | 1,949,994 | +0.68% |
| 10/03/2024 | $509.81 | $498.59 | $503.80 | 1,921,604 | -0.40% |
| 10/02/2024 | $510.19 | $502.82 | $505.81 | 1,981,848 | +0.60% |
| 10/01/2024 | $519.00 | $502.50 | $502.80 | 3,730,026 | -2.89% |
| 09/30/2024 | $518.47 | $511.74 | $517.78 | 2,588,151 | +0.45% |
| 09/27/2024 | $516.68 | $512.30 | $515.48 | 2,718,323 | +0.02% |
| 09/26/2024 | $521.36 | $512.11 | $515.38 | 3,282,437 | -0.49% |
| 09/25/2024 | $526.18 | $516.24 | $517.90 | 3,211,612 | -1.18% |
| 09/24/2024 | $530.30 | $521.71 | $524.07 | 2,842,054 | -0.72% |
| 09/23/2024 | $532.00 | $524.96 | $527.87 | 2,106,995 | +1.07% |
| 09/20/2024 | $528.63 | $515.72 | $522.30 | 6,100,685 | -0.79% |
| 09/19/2024 | $527.48 | $518.02 | $526.44 | 3,582,532 | +3.60% |
| 09/18/2024 | $517.58 | $506.49 | $508.13 | 3,997,267 | -1.34% |
| 09/17/2024 | $527.10 | $514.58 | $515.03 | 5,164,089 | -1.24% |
| 09/16/2024 | $537.69 | $521.26 | $521.50 | 5,248,205 | +5.26% |
1
/
2