S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Abbott Laboratories Outlook is Healthy: Buy the Dip
Closing prices for crude oil, gold and other commodities
Stock market today: World shares are mixed after a tech-led retreat on Wall Street
Prologis Stock Leading U.S. Logistics Boom
S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Abbott Laboratories Outlook is Healthy: Buy the Dip
Closing prices for crude oil, gold and other commodities
Stock market today: World shares are mixed after a tech-led retreat on Wall Street
Prologis Stock Leading U.S. Logistics Boom
S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Abbott Laboratories Outlook is Healthy: Buy the Dip
Closing prices for crude oil, gold and other commodities
Stock market today: World shares are mixed after a tech-led retreat on Wall Street
Prologis Stock Leading U.S. Logistics Boom
S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Abbott Laboratories Outlook is Healthy: Buy the Dip
Closing prices for crude oil, gold and other commodities
Stock market today: World shares are mixed after a tech-led retreat on Wall Street
Prologis Stock Leading U.S. Logistics Boom

Adobe (ADBE) Stock Chart & Stock Price History

$474.45
-1.77 (-0.37%)
(As of 04/17/2024 ET)

Adobe Stock Price Performance

5 Day
Performance
+0.08%
1 Month
Performance
-7.67%
3 Month
Performance
-20.09%
6 Month
Performance
-14.95%
Year-To-Date
Performance
-20.47%
1 Year
Performance
+25.67%
Receive ADBE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adobe and its competitors with MarketBeat's FREE daily newsletter

ADBE Stock Chart for Thursday, April, 18, 2024

Adobe Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2024$476.22$474.45
-0.37%
$481.02$472.842.03 million shs$212.55 billion
04/16/2024$470.10$476.22
+1.30%
$478.98$468.492.66 million shs$213.35 billion
04/15/2024$474.09$470.10
-0.84%
$478.35$468.473.35 million shs$210.60 billion
04/12/2024$484.28$474.09
-2.10%
$478.78$468.605.62 million shs$212.39 billion
04/11/2024$487.22$484.28
-0.60%
$488.67$479.742.96 million shs$216.96 billion
04/10/2024$492.55$487.22
-1.08%
$491.77$480.282.49 million shs$218.27 billion
04/09/2024$484.28$492.55
+1.71%
$493.31$483.312.55 million shs$220.66 billion
04/08/2024$485.12$484.28
-0.17%
$486.96$477.233.44 million shs$216.96 billion
04/05/2024$487.11$485.12
-0.41%
$490.08$481.344.97 million shs$217.33 billion
04/04/2024$497.01$487.11
-1.99%
$504.08$486.803.40 million shs$218.23 billion
04/03/2024$499.21$497.01
-0.44%
$498.83$494.772.60 million shs$222.66 billion
04/02/2024$502.09$499.21
-0.57%
$500.75$491.343.08 million shs$223.65 billion
04/01/2024$504.60$502.09
-0.50%
$506.92$499.312.06 million shs$227.22 billion
03/29/2024$504.60$504.60$509.00$500.263.90 million shs$228.36 billion
03/28/2024$504.40$504.60
+0.04%
$509.00$500.263.90 million shs$228.36 billion
03/27/2024$507.60$504.40
-0.63%
$516.86$499.704.23 million shs$228.27 billion
03/26/2024$507.23$507.60
+0.07%
$512.79$503.592.81 million shs$229.71 billion
03/25/2024$499.52$507.23
+1.54%
$510.57$496.694.28 million shs$229.55 billion
03/22/2024$511.25$499.52
-2.29%
$511.44$496.705.41 million shs$226.06 billion
03/21/2024$519.14$511.25
-1.52%
$519.73$506.225.20 million shs$231.36 billion
03/20/2024$521.19$519.14
-0.39%
$523.87$512.504.23 million shs$234.94 billion
03/19/2024$513.86$521.19
+1.43%
$522.64$508.997.08 million shs$235.86 billion
03/18/2024$492.46$513.86
+4.35%
$515.73$495.557.05 million shs$232.55 billion
03/15/2024$570.45$492.46
-13.67%
$503.13$485.0019.57 million shs$222.86 billion
03/14/2024$573.55$570.45
-0.54%
$579.54$568.765.76 million shs$258.16 billion
03/13/2024$579.14$573.55
-0.97%
$585.35$573.413.46 million shs$259.56 billion
03/12/2024$560.42$579.14
+3.34%
$579.79$562.603.46 million shs$262.09 billion
03/11/2024$551.69$560.42
+1.58%
$562.69$551.042.85 million shs$253.62 billion
03/08/2024$556.04$551.69
-0.78%
$560.00$550.512.83 million shs$249.67 billion
03/07/2024$543.09$556.04
+2.38%
$558.38$541.702.66 million shs$251.63 billion
03/06/2024$544.84$543.09
-0.32%
$550.64$538.153.21 million shs$245.78 billion
03/05/2024$567.94$544.84
-4.07%
$564.19$539.354.28 million shs$246.27 billion
03/04/2024$570.93$567.94
-0.52%
$576.25$564.102.56 million shs$256.71 billion
03/01/2024$560.28$570.93
+1.90%
$572.89$560.682.97 million shs$258.06 billion
02/29/2024$551.82$560.28
+1.53%
$561.94$553.293.84 million shs$253.25 billion
02/28/2024$552.49$551.82
-0.12%
$557.17$549.762.31 million shs$249.42 billion
02/27/2024$560.48$552.49
-1.43%
$565.91$548.543.25 million shs$249.73 billion
02/26/2024$553.44$560.48
+1.27%
$570.60$556.564.24 million shs$253.34 billion
02/23/2024$537.57$553.44
+2.95%
$557.18$541.544.54 million shs$250.15 billion
02/22/2024$538.52$537.57
-0.18%
$555.55$534.565.02 million shs$242.98 billion
Could Bitcoin Literally FORCE This Crypto To Rocket Up? (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
02/21/2024$541.91$538.52
-0.63%
$542.57$529.374.49 million shs$243.41 billion
02/20/2024$546.66$541.91
-0.87%
$545.83$528.016.56 million shs$244.94 billion
02/19/2024$546.66$546.66$590.14$546.3710.33 million shs$247.09 billion
02/16/2024$590.44$546.66
-7.41%
$590.14$546.3710.32 million shs$247.09 billion
02/15/2024$604.66$590.44
-2.35%
$607.32$589.773.67 million shs$266.88 billion
02/14/2024$601.89$604.66
+0.46%
$610.33$602.521.61 million shs$273.31 billion
02/13/2024$611.84$601.89
-1.63%
$608.39$590.002.98 million shs$272.05 billion
02/12/2024$627.21$611.84
-2.45%
$626.35$611.582.32 million shs$276.55 billion
02/09/2024$615.86$627.21
+1.84%
$628.07$615.812.09 million shs$283.50 billion
02/08/2024$615.85$615.86
+0.00%
$621.34$612.511.81 million shs$278.37 billion
02/07/2024$607.14$615.85
+1.43%
$620.30$610.152.31 million shs$278.36 billion
02/06/2024$630.50$607.14
-3.70%
$626.46$604.673.43 million shs$274.43 billion
02/05/2024$634.76$630.50
-0.67%
$634.59$624.542.13 million shs$284.99 billion
02/02/2024$627.91$634.76
+1.09%
$638.25$617.012.54 million shs$286.91 billion
02/01/2024$617.78$627.91
+1.64%
$628.78$618.901.68 million shs$283.82 billion
01/31/2024$627.96$617.78
-1.62%
$625.77$612.172.66 million shs$279.24 billion
01/30/2024$630.23$627.96
-0.36%
$630.47$620.892.00 million shs$283.84 billion
01/29/2024$613.93$630.23
+2.66%
$636.25$615.713.21 million shs$284.86 billion
01/26/2024$622.58$613.93
-1.39%
$622.00$613.002.14 million shs$277.50 billion
01/25/2024$606.48$622.58
+2.65%
$627.06$612.243.80 million shs$281.41 billion
01/24/2024$597.18$606.48
+1.56%
$616.95$597.463.00 million shs$274.13 billion
01/23/2024$603.59$597.18
-1.06%
$604.32$591.402.72 million shs$269.93 billion
01/22/2024$611.55$603.59
-1.30%
$620.95$603.154.49 million shs$272.82 billion
01/19/2024$593.70$611.55
+3.01%
$612.07$589.133.75 million shs$278.44 billion
01/18/2024$596.10$593.70
-0.40%
$596.81$584.212.79 million shs$270.31 billion
01/17/2024$597.68$596.10
-0.26%
$596.75$582.442.59 million shs$271.40 billion

This page (NASDAQ:ADBE) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners