Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
NEO
Adobe Inc (ADBE)
Adobe Inc (ADBE) Historical

ADBE Adobe Inc

20.62

-0.03 (-0.15%)

Last Updated: 11:48:02

Delayed by 15 minutes

ADBE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	20.65	-0.09	-0.43%	20.79	20.81	20.50	14,883
Sep 25 2024	20.74	-0.25	-1.19%	20.94	20.95	20.69	31,575
Sep 24 2024	20.99	-0.15	-0.71%	21.13	21.14	20.92	29,507
Sep 23 2024	21.14	0.20	0.96%	21.12	21.28	21.09	22,082
Sep 20 2024	20.94	-0.15	-0.71%	21.10	21.10	20.66	14,530
Sep 19 2024	21.09	0.72	3.53%	20.80	21.10	20.78	51,461
Sep 18 2024	20.37	-0.26	-1.26%	20.65	20.65	20.30	26,650
Sep 17 2024	20.63	-0.30	-1.43%	20.95	21.03	20.60	57,292
Sep 16 2024	20.93	-0.60	-2.79%	21.56	21.56	20.90	38,823
Sep 13 2024	21.53	-1.97	-8.38%	21.40	21.64	21.09	132,939
Sep 12 2024	23.50	0.21	0.90%	23.36	23.53	23.01	32,124
Sep 11 2024	23.29	0.26	1.13%	22.81	23.29	22.45	43,059
Sep 10 2024	23.03	0.20	0.88%	23.08	23.08	22.72	13,421
Sep 09 2024	22.83	0.24	1.06%	22.69	23.00	22.64	6,840
Sep 06 2024	22.59	-0.13	-0.57%	22.77	22.77	22.36	13,757
Sep 05 2024	22.72	-0.35	-1.52%	22.66	22.86	22.52	7,772
Sep 04 2024	23.07	0.17	0.74%	22.67	23.16	22.67	12,409
Sep 03 2024	22.90	-0.13	-0.56%	22.88	23.48	22.75	39,821
Aug 30 2024	23.03	0.23	1.01%	22.98	23.06	22.87	7,779
Aug 29 2024	22.80	0.30	1.33%	22.80	23.16	22.78	13,909
Aug 28 2024	22.50	-0.24	-1.06%	22.67	22.81	22.36	5,729
Aug 27 2024	22.74	0.34	1.52%	22.09	22.77	22.09	4,761
Aug 26 2024	22.40	0.05	0.22%	22.35	22.43	22.24	10,692
Aug 23 2024	22.35	0.05	0.22%	22.37	22.52	22.24	6,359
Aug 22 2024	22.30	-0.35	-1.55%	22.80	22.87	22.30	9,360
Aug 21 2024	22.65	0.06	0.27%	22.67	22.68	22.47	7,582
Aug 20 2024	22.59	0.04	0.18%	22.68	22.70	22.45	11,949
Aug 19 2024	22.55	0.33	1.49%	21.98	22.56	21.98	21,743
Aug 16 2024	22.22	-0.01	-0.04%	22.14	22.25	22.04	20,143
Aug 15 2024	22.23	0.60	2.77%	21.86	22.31	21.86	46,196
Aug 14 2024	21.63	0.13	0.60%	21.54	21.75	21.43	6,962
Aug 13 2024	21.50	0.20	0.94%	21.20	21.55	21.20	9,987
Aug 12 2024	21.30	-0.12	-0.56%	21.40	21.40	21.17	4,699
Aug 09 2024	21.42	0.18	0.85%	21.13	21.51	21.13	7,999
Aug 08 2024	21.24	0.65	3.16%	20.92	21.26	20.84	24,972
Aug 07 2024	20.59	-0.04	-0.19%	20.84	21.26	20.56	9,991
Aug 06 2024	20.63	-0.48	-2.27%	20.69	20.83	20.50	16,311
Aug 02 2024	21.11	-0.79	-3.61%	21.39	21.39	20.87	19,606
Aug 01 2024	21.90	-0.27	-1.22%	22.00	22.50	21.70	17,768
Jul 31 2024	22.17	0.53	2.45%	21.84	22.24	21.84	20,107
Jul 30 2024	21.64	0.04	0.19%	21.75	21.79	21.36	5,423
Jul 29 2024	21.60	-0.18	-0.83%	21.98	21.98	21.48	10,703
Jul 26 2024	21.78	0.30	1.40%	21.67	21.88	21.55	4,382
Jul 25 2024	21.48	0.18	0.85%	21.33	21.72	21.29	12,589
Jul 24 2024	21.30	-0.57	-2.61%	21.64	21.81	21.30	5,140
Jul 23 2024	21.87	-0.40	-1.80%	22.39	22.39	21.87	15,687
Jul 22 2024	22.27	0.17	0.77%	22.36	22.44	22.25	5,316
Jul 19 2024	22.10	-0.24	-1.07%	22.43	22.43	22.05	11,616
Jul 18 2024	22.34	-0.31	-1.37%	22.61	22.61	22.34	12,993
Jul 17 2024	22.65	-0.12	-0.53%	22.42	22.69	22.37	11,293
Jul 16 2024	22.77	0.09	0.40%	22.79	22.85	22.60	3,473
Jul 15 2024	22.68	0.21	0.93%	22.35	22.80	22.35	10,503
Jul 12 2024	22.47	0.08	0.36%	22.25	22.54	22.21	9,449
Jul 11 2024	22.39	-0.27	-1.19%	22.88	22.94	22.39	13,391
Jul 10 2024	22.66	-0.05	-0.22%	22.68	22.75	22.44	14,494
Jul 09 2024	22.71	-0.41	-1.77%	23.06	23.06	22.59	9,993
Jul 08 2024	23.12	-0.11	-0.47%	22.90	23.12	22.65	18,853
Jul 05 2024	23.23	0.78	3.47%	22.88	23.30	22.88	40,444
Jul 04 2024	22.45	-0.04	-0.18%	22.37	22.85	22.37	4,726
Jul 03 2024	22.49	-0.34	-1.49%	22.78	22.90	22.34	41,998
Jul 02 2024	22.83	0.50	2.24%	22.36	22.89	22.36	33,569

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions