The closing price for Adobe Systems (ADBE) on February 8, 2023 was $378.36. It was down 1.1% for the day (down 1.4% from previous close). The latest price is $433.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 08 2023 21:00 | $378.36 | $378.36 | $378.36 | $378.36 | — |
February 08 2023 20:30 | $376.64 | $378.70 | $376.53 | $378.43 | 409,715 |
February 08 2023 19:30 | $376.71 | $377.49 | $375.70 | $376.79 | 245,109 |
February 08 2023 18:30 | $377.48 | $378.17 | $376.38 | $376.57 | 181,595 |
February 08 2023 17:30 | $379.12 | $379.38 | $377.11 | $377.68 | 209,104 |
February 08 2023 16:30 | $377.77 | $379.63 | $377.05 | $379.20 | 238,843 |
February 08 2023 15:30 | $380.49 | $381.23 | $377.00 | $377.77 | 316,350 |
February 08 2023 14:30 | $382.49 | $387.28 | $380.20 | $380.59 | 562,983 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
