Historical Data for Adobe Inc. (ADBE)

$ 488.50   4.90 (+1.01%) Volume: 1.9m 4:00 PM EDT Oct 23, 2020
After Hours:  $ 489.11   0.61 (+0.12%) Volume: 303.21k 7:59 PM EDT Oct 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 486.41 488.51 479.51 488.50 1.9m 4.90 1.01% 488.50 923.18m 39,946
10/22/20 496.72 496.86 479.40 483.60 2.62m -12.36 -2.49% 483.60 1.27b 55,412
10/21/20 492.05 499.81 490.57 495.96 1.37m 1.38 0.28% 495.96 679.26m 35,789
10/20/20 495.25 500.165 491.91 494.58 1.45m -0.62 -0.13% 494.58 720.96m 36,410
10/19/20 507.75 507.75 493.195 495.20 1.93m -7.62 -1.52% 495.20 962.25m 40,046
10/16/20 504.00 510.34 500.70 502.82 2.44m 1.67 0.33% 502.82 1.23b 39,924
10/15/20 499.26 502.50 491.85 501.15 2.04m -5.16 -1.02% 501.15 1.02b 45,290
10/14/20 514.34 516.95 501.60 506.31 2.03m -8.00 -1.56% 506.31 1.03b 47,186
10/13/20 512.19 519.60 511.9001 514.31 2.44m 3.42 0.67% 514.31 1.26b 50,512
10/12/20 508.26 516.00 499.54 510.89 3.15m 8.73 1.74% 510.89 1.61b 65,124
10/09/20 491.77 502.17 491.176 502.16 1.85m 11.32 2.31% 502.16 924.93m 42,961
10/08/20 499.05 499.489 487.56 490.84 1.59m -2.31 -0.47% 490.84 781.26m 35,523
10/07/20 484.35 493.98 481.43 493.15 2.03m 14.17 2.96% 493.15 994.43m 42,863
10/06/20 485.00 491.51 477.50 478.98 2.04m -7.49 -1.54% 478.98 986.26m 46,860
10/05/20 483.25 486.69 478.99 486.47 1.98m 7.48 1.56% 486.47 961.08m 44,437
10/02/20 487.99 496.78 478.64 478.99 2.78m -20.52 -4.11% 478.99 1.35b 63,517
10/01/20 497.4252 501.50 495.76 499.51 2.26m 9.08 1.85% 499.51 1.13b 50,989
09/30/20 488.13 497.24 486.22 490.43 3.51m 1.10 0.22% 490.43 1.72b 54,341
09/29/20 489.94 493.45 484.17 489.33 2.04m 0.82 0.17% 489.33 1b 45,326
09/28/20 487.97 489.39 481.18 488.51 2.84m 8.73 1.82% 488.51 1.39b 50,095
09/25/20 469.23 481.58 466.01 479.78 2.54m 12.11 2.59% 479.78 1.21b 50,231
09/24/20 466.93 471.425 460.27 467.67 2.84m -2.72 -0.58% 467.67 1.33b 61,586
09/23/20 486.88 488.00 468.2301 470.39 2.67m -16.39 -3.37% 470.39 1.27b 53,221