Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adobe Systems (NQ: ADBE )

482.80 +4.72 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	475.41	485.16	475.05	482.80	2,877,379	+4.72(+0.99%)
Oct 31, 2024	486.00	486.05	477.38	478.08	2,982,098	-8.60(-1.77%)
Oct 30, 2024	482.24	492.20	482.24	486.68	2,727,702	+1.29(+0.27%)
Oct 29, 2024	481.92	487.56	479.33	485.39	2,088,059	+4.35(+0.90%)
Oct 28, 2024	487.65	488.49	480.48	481.04	2,301,524	-2.68(-0.55%)
Oct 25, 2024	483.42	488.34	482.52	483.72	2,426,774	+0.85(+0.18%)
Oct 24, 2024	486.63	488.47	480.06	482.87	2,099,702	-2.16(-0.45%)
Oct 23, 2024	492.00	493.83	483.39	485.03	2,021,012	-8.08(-1.64%)
Oct 22, 2024	496.43	497.34	488.36	493.11	2,423,663	-4.60(-0.92%)
Oct 21, 2024	494.60	500.65	492.96	497.71	1,679,070	+2.81(+0.57%)
Oct 18, 2024	491.29	499.00	491.05	494.90	2,011,123	-1.93(-0.39%)
Oct 17, 2024	506.51	507.50	495.23	496.83	2,770,223	-5.71(-1.14%)
Oct 16, 2024	506.39	506.84	500.25	502.54	1,858,724	-5.49(-1.08%)
Oct 15, 2024	513.82	517.77	506.80	508.03	3,605,200	-1.62(-0.32%)
Oct 14, 2024	501.80	514.26	500.41	509.65	3,410,677	+14.23(+2.87%)
Oct 11, 2024	504.78	507.98	494.90	495.42	2,992,411	-8.15(-1.62%)
Oct 10, 2024	490.54	506.45	489.35	503.57	2,774,567	+9.49(+1.92%)
Oct 09, 2024	495.88	495.88	492.32	494.08	2,868,847	-2.16(-0.44%)
Oct 08, 2024	492.45	500.00	486.40	496.24	3,551,078	+8.94(+1.83%)
Oct 07, 2024	503.96	504.87	486.40	487.30	4,868,703	-19.92(-3.93%)
Oct 04, 2024	507.29	508.56	503.59	507.22	1,949,996	+3.42(+0.68%)
Oct 03, 2024	501.02	509.81	498.59	503.80	1,920,983	-2.01(-0.40%)
Oct 02, 2024	503.87	510.19	502.82	505.81	1,981,687	+3.01(+0.60%)
Oct 01, 2024	517.45	519.00	502.50	502.80	3,729,405	-14.98(-2.89%)
Sep 30, 2024	513.83	518.47	511.74	517.78	2,587,235	+2.30(+0.45%)
Sep 27, 2024	516.52	516.68	512.30	515.48	2,718,442	+0.10(+0.02%)
Sep 26, 2024	520.51	521.36	512.11	515.38	3,281,058	-2.52(-0.49%)
Sep 25, 2024	526.02	526.18	516.24	517.90	3,210,389	-6.17(-1.18%)
Sep 24, 2024	527.72	530.30	521.71	524.07	2,841,672	-3.80(-0.72%)
Sep 23, 2024	525.71	532.00	524.96	527.87	2,106,746	+5.57(+1.07%)
Sep 20, 2024	526.44	528.62	515.72	522.30	6,100,696	-4.14(-0.79%)
Sep 19, 2024	518.81	527.48	518.81	526.44	3,581,602	+18.31(+3.60%)
Sep 18, 2024	517.01	517.58	506.49	508.13	3,993,583	-6.90(-1.34%)
Sep 17, 2024	524.29	527.10	514.58	515.03	5,155,600	-6.47(-1.24%)
Sep 16, 2024	537.40	537.69	521.26	521.50	5,245,346	-15.37(-2.86%)
Sep 13, 2024	532.57	540.27	526.60	536.87	10,423,510	-49.68(-8.47%)
Sep 12, 2024	581.45	587.75	572.98	586.55	5,553,205	+6.17(+1.06%)
Sep 11, 2024	573.01	581.24	559.35	580.38	2,680,457	+5.90(+1.03%)
Sep 10, 2024	576.75	577.80	567.14	574.48	2,029,544	+4.60(+0.81%)
Sep 09, 2024	567.69	574.57	564.44	569.88	1,996,636	+6.47(+1.15%)
Sep 06, 2024	570.90	573.31	558.00	563.41	2,096,792	-4.52(-0.80%)
Sep 05, 2024	570.75	573.39	562.53	567.93	1,573,143	-7.32(-1.27%)
Sep 04, 2024	568.87	578.86	565.76	575.25	1,614,899	+4.21(+0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adobe Systems (NQ: ADBE )

Historical Prices