Adobe Inc Historical Data - ADB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Adobe Inc (ADB)
Adobe Inc (ADB) Historical

Adobe Inc (ADB)

367.80

-2.35

( -0.63% )

Updated: 08:36:08

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1743024420	370.55	-4.3	-1.15	375.9	376.7	368.5	2231
1742938020	374.85	9.45	2.59	364.8	374.85	364	3297
1742851620	365.4	7.35	2.05	359	367.35	358	3444
1742592420	358.05	-2	-0.56	360.75	363.6	353.5	2788
1742506020	360.05	0.8	0.22	359.05	367	356.05	5641
1742419620	359.25	1	0.28	361.75	362.5	355.6	5130
1742333220	358.25	-7	-1.92	366	366.9	353	6409
1742246820	365.25	3.65	1.01	359.95	366	355.05	8306
1741987620	361.6	13	3.73	352.5	364.5	347.4	17901
1741901220	348.6	-37.3	-9.67	386.15	386.45	345.5	17389
1741814820	385.9	-11.45	-2.88	398.1	414	383.15	7668
1741728420	397.35	-6.05	-1.50	400.15	403.15	395.4	5052
1741642020	403.4	-10	-2.42	409.5	413.2	400.55	3613
1741382820	413.4	0.9	0.22	410.2	415.9	406.55	3537
1741296420	412.5	-4.8	-1.15	414.65	417.7	408.85	3184
1741210020	417.3	-3.55	-0.84	421.3	425	413.35	1491
1741123620	420.85	0.4	0.10	422.15	424.25	413.65	4174
1741037220	420.45	-0.1	-0.02	421.05	426.85	418.75	3804
1740778020	420.55	0.15	0.04	422.15	422.15	416.45	5269
1740691620	420.4	-0.4	-0.10	421.35	426.1	420.2	2972
1740605220	420.8	-1.25	-0.30	423.25	426.9	418.75	2085
1740518820	422.05	-2.95	-0.69	424.1	425.45	418.1	3995
1740432420	425	0.55	0.13	425	428.05	421.25	4147
1740173220	424.45	-7.5	-1.74	431.35	435.55	421.5	2470
1740086820	431.95	-7	-1.59	438.5	441	431.85	2146
1740000420	438.95	-5.1	-1.15	441.95	445.7	437	1786
1739914020	444.05	6.3	1.44	439.2	444.85	433.95	2408
1739827620	437.75	0.7	0.16	437.65	440.95	434.35	2133
1739568420	437.05	-2.1	-0.48	441.55	442	436.05	1354
1739482020	439.15	-5.85	-1.31	447.5	447.5	437.2	2598
1739395620	445	2.9	0.66	443.95	446.65	435.85	2612
1739309220	442.1	4.55	1.04	438.8	446.1	432.85	2788
1739222820	437.55	18.15	4.33	418	439.95	418	6427
1738963620	419.4	0.4	0.10	421.65	424.55	418.25	2272
1738877220	419	-1.65	-0.39	421.25	424.7	418.6	2277
1738790820	420.65	-3.35	-0.79	422.85	426.9	42.06	1536
1738704420	424	-1.4	-0.33	426	430.55	420.85	2253
1738618020	425.4	2.5	0.59	419.55	430.25	411.1	5401
1738358820	422.9	-5.6	-1.31	431.6	432.95	420.7	3625
1738272420	428.5	3.75	0.88	425.45	430	422.45	3862
1738186020	424.75	0.65	0.15	426	427.95	421.15	2662
1738099620	424.1	6.35	1.52	420.65	427.45	415	4265
1738013220	417.75	2.65	0.64	410	424	402.05	8193
1737754020	415.1	-4.7	-1.12	417.05	419.75	414.75	2949
1737667620	419.8	-0.2	-0.05	420.95	421.85	415.85	3616
1737581220	420	0.55	0.13	420.5	421.95	415.85	3717
1737494820	419.45	5.5	1.33	413.55	422	412.8	4752
1737408420	413.95	-4.75	-1.13	418.95	421.3	412	5017
1737149220	418.7	5	1.21	416.9	425.25	413.05	4792
1737062820	413.7	8.5	2.10	408	416.4	405.7	3937
1736976420	405.2	5.2	1.30	401.05	410.85	401.05	4542
1736890020	400	0.5	0.13	400.95	401.55	394.8	3688
1736803620	399.5	2.5	0.63	397.15	401.9	392	5698
1736544420	397	-11	-2.70	409.75	409.95	396.05	8924
1736458020	408	1.75	0.43	408.3	409.95	404.1	2871
1736371620	406.25	-1.7	-0.42	406.55	409.95	404.4	5686
1736285220	407.95	-4.7	-1.14	413	418.65	406.65	5245
1736198820	412.65	-5.35	-1.28	418	420.8	411.85	7341
1735939620	418	-11.55	-2.69	432.8	433.25	414.45	6908
1735853220	429.55	4.1	0.96	427.9	437.2	427.7	4938
1735594020	425.45	-3.25	-0.76	427.8	429	425.05	3284
1735334820	428.7	-0.45	-0.10	431.05	433.2	423.95	3637

Societe Generale Effekten

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