Adobe Inc. (0R2Y)

USD 342.06

(-1.41%)

Historical Prices

Date Open High Low Close Volume
08 Sep, 2022 377.2 386.29 376.12 381.75 9566.00
07 Sep, 2022 368.2 378.36 367.93 378.36 2129.00
06 Sep, 2022 367.23 373.22 365.77 368.92 5239.00
02 Sep, 2022 370.53 381.96 368.75 368.75 24.06 Thousand
01 Sep, 2022 370.85 371.0 362.02 364.27 4760.00
31 Aug, 2022 378.53 380.74 373.85 374.03 1897.00
30 Aug, 2022 379.92 380.84 371.07 373.08 1421.00
26 Aug, 2022 403.99 404.23 385.38 385.55 1932.00
25 Aug, 2022 405.79 405.83 394.47 399.72 3094.00
24 Aug, 2022 410.68 413.79 406.71 407.74 1368.00