ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Adobe Inc

Adobe Inc (ADBE)

430.57
-10.43
(-2.37%)
Closed January 04 4:00PM
430.76
0.19
(0.04%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-17.24-3.84821428571448450.12430.412800858444.67763019CS
4-113.39-20.8380042268544.15557.8999430.415345817471.48026838CS
12-74.02-14.6638139387504.78557.8999430.413439338488.74056857CS
26-133.532-23.6636351393564.292587.75430.412977148512.4597716CS
52-142.29-24.8302940407573.05638.25430.413272284518.1820248CS
156-136.27-24.0322381532567.03638.25274.783314140455.22179152CS
260100.8430.564985451329.92699.54255.13143063609460.20811239CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1735947300430.57-10.43-2.37429.39433.2982425.325617271
1735860900441-3.68-0.83447.8450.12440.562504205
1735688100444.68-1.12-0.25446.35448.4999442.812282987
1735601700445.8-0.68-0.15443447.6438.573471038
1735342500446.48-3.68-0.82448449.58441.1052945201
1735256100450.162.220.50446.32452.34444.682133349
1735077840447.941.20.27447448.8653442.57011685207
1734996900446.74-0.43-0.10446.95451.13443.42013777920
1734737700447.179.782.24433.015451.18432.478196357
1734651300437.39-3.92-0.89443.27449437.115029123
1734564900441.31-13.92-3.06453.33455.25441.16505359
1734478500455.23-6.3-1.37461.12465.856452.487508783
1734392100461.53-4.16-0.89466.7473.62461.25814948
1734132900465.69-8.94-1.88474.05474.91456.811391753
1734046500474.63-75.3-13.69487.5494470.900117122068
1733960100549.929992.880.53546.5552.29999541.796546695
1733873700547.04999-0.88-0.16547.35552.83544.222760576
1733787300547.92999-5.03-0.91554.98557.8999546.11013586868
1733528100552.9614.742.74544.15554.37542.92962260
1733441700538.221.730.32535540.0381529.792625238
1733355300536.4920.233.92524.12541.77521.0053306803
1733268900516.260.060.01514516.78504.5052114498
1733182500516.20.270.05513.54999518.77511.532006993
1732917840515.929992.250.44515.23517.65513.581450249
1732750500513.67999-11.62-2.21523.21525.88508.71612323549
1732664100525.299996.571.27519.21525.76516.36012415171
1732577700518.736.581.28518523.20989513.19353297724
1732318500512.157.711.53502.5513.37502.52287353
1732232100504.444.940.99500.31508.57493.12000998
1732145700499.5-0.11-0.02505.02506.36494.631873411
1732059300499.610.10.02496.01502.41495.461961080
1731972900499.51-3.86-0.77506.36506.36497.692259102
1731713700503.37-26.5-5.00520.17499524.4999498.814604754
1731627300529.87-2.63-0.49530.01534.6399523.463096411
1731540900532.56.081.15524.65539.91999520.593469618
1731454500526.4199921.944.35504.39528.91504.244126249
1731368100504.489.81.98493.6507.72493.63535909
1731108900494.68-6.24-1.25503.83505493.692911093
1731022500500.92-3.91-0.77510.24510.655495.32639092
1730936100504.8318.413.78492.93506.214932869917
1730849700486.425.071.05483.09486.659480.471586212
1730763300481.35-1.45-0.30479.22483.76477.371954591
1730500500482.84.720.99475.41485.16475.052876953
1730414100478.08-8.6-1.77486486.05477.382978689
1730327700486.681.290.27482.24492.2482.242726163
1730241300485.394.350.90481.11487.56479.42081969
1730154900481.04-2.68-0.55487.79488.49480.482300695
1729895700483.720.850.18483.82488.34482.522425062
1729809300482.87-2.16-0.45486.97488.47480.062098779
1729722900485.03-8.08-1.64491.31493.83483.3912019352
1729636500493.11-4.6-0.92496.43497.34488.362423259
1729550100497.712.810.57494.5500.6499492.961678689
1729290900494.9-1.93-0.39492.62499491.05012010820
1729204500496.83-5.71-1.14506.01502.1249495.4552769618
1729118100502.54-5.49-1.08506.39506.84500.251857618
1729031700508.03-1.62-0.32513.82517.772506.83605049
1728945300509.6514.232.87502.39514.26500.413409494
1728686100495.42-8.15-1.62504.78507.9799494.92991306
1728599700503.579.491.92490.54506.45489.352774312
1728513300494.08-2.16-0.44495.88495.88492.322868493
1728426900496.248.941.83492.49500486.43550890
1728340500487.3-19.92-3.93503.71504.87486.44856290
1728081300507.223.420.68507.45508.56503.59011949314
Adobe
ADBE
Rendering Error

ADBE Financials

Financials

Your Recent History

Delayed Upgrade Clock