ADBE: Adobe Systems Inc.

As of Wednesday, May 29th, 2024

$ 477.60

-0.83 -0.17%

Open: 472.78
High: 482.79
Low: 472.60
Volume: 2,120,313
Previous Close on Tuesday, May 28th, 2024

$ 478.43

+3.00 +0.63%

Open: 473.01
High: 478.67
Low: 469.60
Volume: 2,484,001
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 472.78 482.79 472.60 477.60 2,120,071 -0.83 -0.17
2024-05-28 473.01 478.67 469.60 478.43 2,484,001 +3.00 +0.63
2024-05-24 481.25 485.38 473.90 475.43 2,686,831 -7.88 -1.63
2024-05-23 488.38 491.68 478.69 483.31 2,182,086 -0.62 -0.13
2024-05-22 483.97 485.67 479.14 483.93 1,869,273 +2.08 +0.43
2024-05-21 481.19 487.50 477.12 481.85 1,762,458 -2.84 -0.59
2024-05-20 483.00 485.37 478.32 484.69 1,791,934 +1.26 +0.26
2024-05-17 483.32 485.88 481.52 483.43 2,260,214 +0.55 +0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 491.68
On 2024-05-23
469.60
On 2024-05-28
-4.25 -0.88 491.68
On 2024-05-23
469.60
On 2024-05-28
-4.49 479.74
10D 491.68
On 2024-05-23
469.60
On 2024-05-28
1.65 0.35 491.68
On 2024-05-23
469.60
On 2024-05-28
-4.49 481.69
20D 496.76
On 2024-05-07
460.36
On 2024-05-01
14.77 3.19 496.76
On 2024-05-07
466.48
On 2024-05-14
-6.09 482.35
WTD 482.79
On 2024-05-29
469.60
On 2024-05-28
2.17 0.46 478.67
On 2024-05-28
478.67
On 2024-05-28
0.00 478.02
MTD 496.76
On 2024-05-07
460.36
On 2024-05-01
14.77 3.19 496.76
On 2024-05-07
466.48
On 2024-05-14
-6.09 482.35
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61