Adobe Inc. (0R2Y)

USD 354.55

(-1.27%)

Historical Prices

Date Open High Low Close Volume
31 Jan, 2022 518.5 531.71 514.21 531.07 1297.00
28 Jan, 2022 495.5 512.34 481.58 505.43 610.00
27 Jan, 2022 500.81 511.95 489.83 491.32 92.46 Thousand
26 Jan, 2022 514.29 520.28 511.35 517.17 3000.00
25 Jan, 2022 505.51 513.13 500.6 507.87 10.21 Thousand
24 Jan, 2022 494.5 515.84 483.43 515.58 1624.00
21 Jan, 2022 510.34 513.79 500.79 509.14 7376.00
20 Jan, 2022 522.5 531.52 519.61 523.35 2985.00
19 Jan, 2022 520.0 528.89 516.08 522.6 14.6 Thousand
18 Jan, 2022 513.49 518.82 505.5 513.53 2389.00