ADBE: Adobe Systems Inc.

As of Wednesday, January 28th, 2026

$ 297.42

-- 0 0%

Open: 297.42
High: 297.42
Low: 297.42
Volume: N/A
Previous Close on Tuesday, January 27th, 2026

$ 297.42

-7.30 -2.40%

Open: 303.81
High: 304.22
Low: 292.93
Volume: 4,059,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 303.81 304.22 292.93 297.42 4,059,870 -7.30 -2.40
2026-01-26 301.40 306.30 301.40 304.72 4,105,395 +3.65 +1.21
2026-01-23 301.46 303.84 299.20 301.07 4,328,549 +1.34 +0.45
2026-01-22 296.00 301.82 295.20 299.73 4,963,127 +5.50 +1.87
2026-01-21 290.77 294.51 288.33 294.23 5,623,126 +3.86 +1.33
2026-01-20 294.32 295.00 288.33 290.37 6,905,723 -5.75 -1.94
2026-01-16 304.56 304.88 295.42 296.12 8,432,312 -7.97 -2.62
2026-01-15 304.97 305.82 301.40 304.09 4,675,019 -0.35 -0.11
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 0.00 0.00 7,452,194
KO

The Coca-Cola Company

73.55 0.00 0.00 13,239,184
PFE

Pfizer Inc.

26.50 0.00 0.00 75,575,387
VZ

Verizon Communications Inc.

39.32 0.00 0.00 26,108,759
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 0.00 0.00 533,786,017
DJTA

Dow Jones Transportation Average

18,185.83 0.00 0.00 191,413,781
SPX

S&P 500 Index

6,978.60 0.00 0.00
OEX

S&P 100 Index

3,452.13 0.00 0.00
NDX

NASDAQ 100 Index

25,939.74 0.00 0.00
NYA

NYSE Composite Index

22,878.22 +0.01 +0.00
XAX

NYSE AMEX Composite Index

8,055.32 -0.21 0.00
RUI

RUSSELL 1000 Index

3,809.43 +0.00 +0.00
RUT

Russell 2000 Index

2,666.70 0.00 0.00
RUA

Russell 3000 Index

3,971.58 +0.00 +0.00
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 +0.04 +0.21
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

297.42 0.00 0.00