ADBE: Adobe Systems Inc.

As of Thursday, September 12th, 2024

$ 586.55

+6.17 +1.06%

Open: 581.45
High: 587.75
Low: 572.98
Volume: 4,948,580
Previous Close on Wednesday, September 11th, 2024

$ 580.38

+5.90 +1.03%

Open: 573.01
High: 581.24
Low: 559.35
Volume: 2,631,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 581.45 587.75 572.98 586.55 4,948,580 +6.17 +1.06
2024-09-11 573.01 581.24 559.35 580.38 2,631,455 +5.90 +1.03
2024-09-10 576.75 577.80 567.14 574.48 2,021,302 +4.60 +0.81
2024-09-09 567.69 574.57 564.44 569.88 1,982,870 +6.47 +1.15
2024-09-06 570.90 573.31 558.00 563.41 2,096,116 -4.52 -0.80
2024-09-05 570.75 573.39 562.53 567.93 1,568,038 -7.32 -1.27
2024-09-04 568.87 578.86 565.76 575.25 1,613,418 +4.21 +0.74
2024-09-03 576.30 586.70 566.79 571.04 2,498,564 -3.37 -0.59
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 587.75
On 2024-09-12		 558.00
On 2024-09-06		 18.62 3.28 573.31
On 2024-09-06		 573.31
On 2024-09-06		 0.00 574.94
10D 587.75
On 2024-09-12		 558.00
On 2024-09-06		 26.01 4.64 586.70
On 2024-09-03		 558.00
On 2024-09-06		 -4.89 573.30
20D 587.75
On 2024-09-12		 545.01
On 2024-08-15		 46.76 8.66 586.70
On 2024-09-03		 558.00
On 2024-09-06		 -4.89 566.76
WTD 587.75
On 2024-09-12		 559.35
On 2024-09-11		 23.14 4.11 574.57
On 2024-09-09		 574.57
On 2024-09-09		 0.00 577.82
MTD 587.75
On 2024-09-12		 558.00
On 2024-09-06		 12.14 2.11 586.70
On 2024-09-03		 558.00
On 2024-09-06		 -4.89 573.62
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

586.55 +6.17 +1.06 4,948,580