ADBE: Adobe Systems Inc.

As of Friday, December 13th, 2024

$ 465.69

-8.94 -1.88%

Open: 473.98
High: 474.91
Low: 456.80
Volume: 11,034,497
Previous Close on Thursday, December 12th, 2024

$ 474.63

-75.30 -13.69%

Open: 487.50
High: 494.00
Low: 470.90
Volume: 17,227,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 473.98 474.91 456.80 465.69 11,034,497 -8.94 -1.88
2024-12-12 487.50 494.00 470.90 474.63 17,227,438 -75.30 -13.69
2024-12-11 547.05 552.30 541.74 549.93 5,700,998 +2.88 +0.53
2024-12-10 547.35 552.83 544.22 547.05 2,732,799 -0.88 -0.16
2024-12-09 556.10 557.90 546.11 547.93 3,570,408 -5.03 -0.91
2024-12-06 544.15 554.37 542.90 552.96 2,948,434 +14.74 +2.74
2024-12-05 534.42 540.11 529.79 538.22 2,484,674 +1.73 +0.32
2024-12-04 523.02 541.77 521.01 536.49 3,162,208 +20.23 +3.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 557.90
On 2024-12-09		 456.80
On 2024-12-13		 -87.27 -15.78 557.90
On 2024-12-09		 456.80
On 2024-12-13		 -18.12 517.05
10D 557.90
On 2024-12-09		 456.80
On 2024-12-13		 -50.24 -9.74 557.90
On 2024-12-09		 456.80
On 2024-12-13		 -18.12 524.54
20D 557.90
On 2024-12-09		 456.80
On 2024-12-13		 -64.18 -12.11 557.90
On 2024-12-09		 456.80
On 2024-12-13		 -18.12 516.88
WTD 557.90
On 2024-12-09		 456.80
On 2024-12-13		 -87.27 -15.78 557.90
On 2024-12-09		 456.80
On 2024-12-13		 -18.12 517.05
MTD 557.90
On 2024-12-09		 456.80
On 2024-12-13		 -50.24 -9.74 557.90
On 2024-12-09		 456.80
On 2024-12-13		 -18.12 524.54
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

465.69 -8.94 -1.88 11,034,497