ADBE: Adobe Systems Inc.
$ 376.93 |
|
-- 0 0% |
Open: | 376.93 |
High: | 376.93 |
Low: | 376.93 |
Volume: | N/A |
$ 376.93
-2.38 -0.63%
Open: | 378.90 |
High: | 382.22 |
Low: | 375.52 |
Volume: | 3,540,635 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-07 | 378.90 | 382.22 | 375.52 | 376.93 | 3,540,635 | -2.38 | -0.63 |
2025-07-03 | 378.00 | 383.20 | 377.80 | 379.31 | 2,855,297 | +0.84 | +0.22 |
2025-07-02 | 384.64 | 386.88 | 372.73 | 378.47 | 6,900,442 | -13.63 | -3.48 |
2025-07-01 | 385.10 | 392.58 | 381.52 | 392.10 | 4,514,080 | +5.22 | +1.35 |
2025-06-30 | 387.30 | 390.98 | 384.63 | 386.88 | 4,630,178 | +1.05 | +0.27 |
2025-06-27 | 385.44 | 390.31 | 384.41 | 385.83 | 5,083,242 | +0.88 | +0.23 |
2025-06-26 | 387.20 | 389.99 | 382.87 | 384.95 | 3,133,811 | -2.60 | -0.67 |
2025-06-25 | 383.60 | 388.05 | 382.00 | 387.55 | 3,712,283 | +5.21 | +1.36 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,292.49 | -113.87 | -0.26 | 187,238,566 |
DJTA
Dow Jones Transportation Average |
15,965.70 | +154.58 | +0.98 | 59,865,026 |
SPX
S&P 500 Index |
6,231.21 | +1.23 | +0.02 | |
OEX
S&P 100 Index |
3,055.59 | -0.26 | -0.01 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,724.31 | +38.74 | +0.17 | |
NYA
NYSE Composite Index |
20,556.45 | +10.86 | +0.05 | |
XAX
NYSE AMEX Composite Index |
5,876.79 | +10.78 | +0.18 | |
RUI
RUSSELL 1000 Index |
3,411.81 | +0.95 | +0.03 | |
RUT
Russell 2000 Index |
2,231.73 | +17.50 | +0.79 | |
RUA
Russell 3000 Index |
3,546.38 | +2.14 | +0.06 | |
VIX
CBOE Volatility Index |
16.71 | -1.08 | -6.07 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.18 | -0.50 | -2.20 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.04 | -0.57 | -2.64 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.49 | -0.72 | -3.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,397.75 | +19.89 | +0.19 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADBE
Adobe Systems Inc. |
376.93 | 0.00 | 0.00 |