ADBE: Adobe Systems Inc.

As of Thursday, June 8th, 2023

$ 439.03

+20.71 +4.95%

Open: 424.15
High: 440.63
Low: 423.58
Volume: 6,059,219
Previous Close on Wednesday, June 7th, 2023

$ 418.32

-14.57 -3.37%

Open: 434.56
High: 436.81
Low: 417.74
Volume: 4,768,339

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 424.15 440.63 423.58 439.03 6,059,113 +20.71 +4.95
2023-06-07 434.56 436.81 417.74 418.32 4,768,339 -14.57 -3.37
2023-06-06 432.55 437.12 431.24 432.89 2,329,278 -1.29 -0.30
2023-06-05 433.01 440.38 426.96 434.18 3,435,282 -2.19 -0.50
2023-06-02 432.00 438.53 430.36 436.37 4,332,368 +9.62 +2.25
2023-06-01 412.29 430.60 412.29 426.75 4,436,646 +8.96 +2.14
2023-05-31 413.90 421.36 410.70 417.79 5,082,957 +0.58 +0.14
2023-05-30 429.94 432.99 416.08 417.21 5,326,886 +1.82 +0.44
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 440.63
On 2023-06-08		 417.74
On 2023-06-07		 12.28 2.88 440.38
On 2023-06-05		 417.74
On 2023-06-07		 -5.14 432.16
10D 440.63
On 2023-06-08		 374.09
On 2023-05-25		 73.27 20.03 440.38
On 2023-06-05		 417.74
On 2023-06-07		 -5.14 423.00
20D 440.63
On 2023-06-08		 331.89
On 2023-05-12		 95.01 27.62 440.38
On 2023-06-05		 417.74
On 2023-06-07		 -5.14 389.72
WTD 440.63
On 2023-06-08		 417.74
On 2023-06-07		 2.66 0.61 440.38
On 2023-06-05		 417.74
On 2023-06-07		 -5.14 431.11
MTD 440.63
On 2023-06-08		 412.29
On 2023-06-01		 21.24 5.08 440.38
On 2023-06-05		 417.74
On 2023-06-07		 -5.14 431.26
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,886
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,586
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,343,245
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,703,012
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,745,345
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,271,191
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65