ADBE: Adobe Systems Inc.

As of Monday, March 18th, 2024

$ 513.86

+21.40 +4.35%

Open: 495.55
High: 515.73
Low: 495.55
Volume: 7,049,706
Previous Close on Friday, March 15th, 2024

$ 492.46

-77.99 -13.67%

Open: 499.64
High: 503.13
Low: 485.00
Volume: 19,572,709
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 495.55 515.73 495.55 513.86 7,049,706 +21.40 +4.35
2024-03-15 499.64 503.13 485.00 492.46 19,572,709 -77.99 -13.67
2024-03-14 578.00 579.54 568.76 570.45 5,334,260 -3.10 -0.54
2024-03-13 579.06 585.35 573.41 573.55 3,465,064 -5.59 -0.97
2024-03-12 568.60 579.79 562.60 579.14 3,438,839 +18.72 +3.34
2024-03-11 552.45 562.69 551.02 560.42 2,846,661 +8.73 +1.58
2024-03-08 553.00 560.44 550.51 551.69 2,689,648 -4.35 -0.78
2024-03-07 550.00 558.38 541.59 556.04 2,589,933 +12.95 +2.38

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 585.35
On 2024-03-13
485.00
On 2024-03-15
-46.56 -8.31 585.35
On 2024-03-13
485.00
On 2024-03-15
-17.14 545.89
10D 585.35
On 2024-03-13
485.00
On 2024-03-15
-54.08 -9.52 585.35
On 2024-03-13
485.00
On 2024-03-15
-17.14 548.55
20D 585.35
On 2024-03-13
485.00
On 2024-03-15
-32.80 -6.00 585.35
On 2024-03-13
485.00
On 2024-03-15
-17.14 551.05
WTD 515.73
On 2024-03-18
495.55
On 2024-03-18
21.40 4.35 -- -- -- 513.86
MTD 585.35
On 2024-03-13
485.00
On 2024-03-15
-46.42 -8.29 585.35
On 2024-03-13
485.00
On 2024-03-15
-17.14 552.03
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

513.86 +21.40 +4.35 7,049,706