home / stock / adbe / adbe quote
Last: | $551 |
---|---|
Change Percent: | -0.04% |
Open: | $557.05 |
Close: | $551 |
High: | $561.09 |
Low: | $548.96 |
Volume: | 2,595,126 |
Last Trade Date Time: | 07/19/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$551 | $557.05 | $551 | $561.09 | $548.96 | 2,595,126 | 07-19-2024 |
$556.85 | $564.18 | $556.85 | $564.26 | $556.07 | 2,184,657 | 07-18-2024 |
$563.09 | $563.93 | $563.09 | $565 | $556.46 | 2,316,265 | 07-17-2024 |
$566.54 | $564.6 | $566.54 | $570.1 | $562.08 | 1,539,875 | 07-16-2024 |
$565.71 | $560.23 | $565.71 | $568.23 | $560.23 | 1,887,763 | 07-15-2024 |
$559.05 | $555.1 | $559.05 | $562.49 | $552.315 | 2,013,985 | 07-12-2024 |
$557.63 | $564 | $557.63 | $572.62 | $557.09 | 3,191,358 | 07-11-2024 |
$564.55 | $564.71 | $564.55 | $566.93 | $558.21 | 2,368,443 | 07-10-2024 |
$566.02 | $573.05 | $566.02 | $575.01 | $562.46 | 2,169,020 | 07-09-2024 |
$575.4 | $573.18 | $575.4 | $576.745 | $563.92 | 3,007,422 | 07-08-2024 |
$578.34 | $570.91 | $578.34 | $580.55 | $568.92 | 2,808,635 | 07-05-2024 |
$570.15 | $564.292 | $570.15 | $571.83 | $564.0001 | 1,664,373 | 07-04-2024 |
$570.15 | $564.292 | $570.15 | $571.83 | $564.0001 | 1,664,373 | 07-03-2024 |
$567.71 | $560 | $567.71 | $570.14 | $560 | 3,054,491 | 07-02-2024 |
$560.01 | $551.37 | $560.01 | $561.21 | $549.73 | 3,070,159 | 07-01-2024 |
$555.54 | $549.7 | $555.54 | $558.48 | $548.01 | 5,084,543 | 06-28-2024 |
$546.76 | $533.21 | $546.76 | $549.16 | $532.1 | 4,734,063 | 06-27-2024 |
$528.66 | $528.58 | $528.66 | $530.66 | $526.01 | 2,931,667 | 06-26-2024 |
$526.88 | $526.2 | $526.88 | $529.68 | $522.24 | 3,144,202 | 06-25-2024 |
$524.17 | $532.1 | $524.17 | $534.58 | $523.48 | 3,067,824 | 06-24-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-07-20 16:14:00 ET Companies at the forefront of artificial intelligence innovations can see rapid swings in their share prices. Stocks can zoom higher on strong earnings, and that momentum can carry the stock for weeks or months. It's extremely tempting to wait for a pullback in the sh...
2024-07-12 06:00:00 ET Artificial intelligence (AI) has been driving a lot of sales growth for businesses. But not every business has been booming. Up until recently, Adobe (NASDAQ: ADBE) had been a laggard among AI stocks. The tech company doesn't make chips, and its ...