ADBE: Adobe Systems Inc.

As of Friday, December 8th, 2023

$ 607.91

B: 607.80 X 1
A: 608.02 X 2

-0.87 -0.14%

Open: 605.00
High: 609.96
Low: 601.30
Volume: 1,576,082
Previous Close on Thursday, December 7th, 2023

$ 608.78

+13.08 +2.20%

Open: 598.92
High: 609.23
Low: 596.47
Volume: 2,582,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 598.92 609.23 596.47 608.78 2,582,583 +13.08 +2.20
2023-12-06 608.06 608.53 594.49 595.70 2,036,548 -6.52 -1.08
2023-12-05 596.77 602.74 591.17 602.22 2,534,225 -2.34 -0.39
2023-12-04 604.91 608.29 596.21 604.56 2,462,479 -7.91 -1.29
2023-12-01 609.24 615.20 603.18 612.47 2,401,578 +1.46 +0.24
2023-11-30 620.00 621.48 605.07 611.01 3,718,463 -6.38 -1.03
2023-11-29 625.94 628.60 616.77 617.39 2,594,285 -5.93 -0.95
2023-11-28 613.98 625.60 612.26 623.32 2,262,152 +4.05 +0.65
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 615.20
On 2023-12-01		 591.17
On 2023-12-05		 -2.23 -0.36 615.20
On 2023-12-01		 591.17
On 2023-12-05		 -3.91 604.75
10D 628.60
On 2023-11-29		 591.17
On 2023-12-05		 -10.94 -1.77 628.60
On 2023-11-29		 591.17
On 2023-12-05		 -5.95 611.42
20D 628.60
On 2023-11-29		 576.01
On 2023-11-10		 23.47 4.01 628.60
On 2023-11-29		 591.17
On 2023-12-05		 -5.95 606.36
WTD 609.23
On 2023-12-07		 591.17
On 2023-12-05		 -3.69 -0.60 608.29
On 2023-12-04		 591.17
On 2023-12-05		 -2.81 602.82
MTD 615.20
On 2023-12-01		 591.17
On 2023-12-05		 -2.23 -0.36 615.20
On 2023-12-01		 591.17
On 2023-12-05		 -3.91 604.75
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.33 +0.85 +0.71 1,564,227
KO

The Coca-Cola Company

58.56 -0.19 -0.31 4,837,102
PFE

Pfizer Inc.

28.89 +0.26 +0.91 20,385,640
VZ

Verizon Communications Inc.

38.28 -0.37 -0.96 10,703,717
VIX

CBOE Volatility Index

12.49 -0.56 -4.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,231.39 +114.01 +0.32 153,630,206
DJTA

Dow Jones Transportation Average

15,237.26 -62.03 -0.41 63,253,506
SPX

S&P 500 Index

4,601.97 +16.38 +0.36
OEX

S&P 100 Index

2,169.62 +8.52 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,081.40 +58.92 +0.37
NYA

NYSE Composite Index

16,198.10 +61.26 +0.38
XAX

NYSE AMEX Composite Index

4,578.05 +107.28 +2.40
RUI

RUSSELL 1000 Index

2,524.62 +9.81 +0.39
RUT

Russell 2000 Index

1,880.80 +12.55 +0.67
RUA

Russell 3000 Index

2,640.83 +10.64 +0.40
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.49 -0.56 -4.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.28 -0.17 -0.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.67 -0.28 -1.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.23 -0.42 -2.68
VXN

CBOE NASDAQ 100 Volatility Index

16.08 -1.01 -5.91
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,898.84 +26.55 +0.34
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

607.91 -0.87 -0.14 1,576,550