ADBE: Adobe Systems Inc.

As of Monday, May 6th, 2024

$ 486.18

-- 0 0%

Open: 486.18
High: 486.18
Low: 486.18
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 486.18

+9.61 +2.02%

Open: 482.27
High: 487.49
Low: 477.57
Volume: 2,805,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 482.27 487.49 477.57 486.18 2,805,538 +9.61 +2.02
2024-05-02 474.30 477.16 468.30 476.57 2,380,501 +7.18 +1.53
2024-05-01 461.12 477.76 460.36 469.39 2,471,205 +6.56 +1.42
2024-04-30 472.00 475.42 462.46 462.83 3,220,593 -10.24 -2.16
2024-04-29 478.04 481.68 471.07 473.07 2,952,206 -4.49 -0.94
2024-04-26 472.31 482.79 471.69 477.56 2,313,136 +4.12 +0.87
2024-04-25 468.41 474.50 465.78 473.44 2,243,302 -3.68 -0.77
2024-04-24 472.94 478.57 471.73 477.12 2,041,499 +4.20 +0.89
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 487.49
On 2024-05-03		 460.36
On 2024-05-01		 8.62 1.81 481.68
On 2024-04-29		 460.36
On 2024-05-01		 -4.43 473.61
10D 487.49
On 2024-05-03		 460.36
On 2024-05-01		 21.16 4.55 482.79
On 2024-04-26		 460.36
On 2024-05-01		 -4.65 473.60
20D 493.31
On 2024-04-09		 460.36
On 2024-05-01		 1.06 0.22 493.31
On 2024-04-09		 460.36
On 2024-05-01		 -6.68 475.87
WTD 487.49
On 2024-05-03		 460.36
On 2024-05-01		 8.62 1.81 481.68
On 2024-04-29		 460.36
On 2024-05-01		 -4.43 473.61
MTD 487.49
On 2024-05-03		 460.36
On 2024-05-01		 23.35 5.05 477.76
On 2024-05-01		 468.30
On 2024-05-02		 -1.98 477.38
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.15 +2.04 +1.24 321,193
KO

The Coca-Cola Company

62.12 -0.06 -0.09 680,694
PFE

Pfizer Inc.

28.26 +0.45 +1.62 4,029,953
VZ

Verizon Communications Inc.

39.17 +0.28 +0.72 842,355
VIX

CBOE Volatility Index

13.66 +0.17 +1.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,819.22 +143.54 +0.37 30,411,118
DJTA

Dow Jones Transportation Average

15,425.82 +77.42 +0.50 7,714,668
SPX

S&P 500 Index

5,157.30 +29.51 +0.58
OEX

S&P 100 Index

2,451.86 +13.00 +0.53
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,980.99 +90.19 +0.50
NYA

NYSE Composite Index

17,918.21 +120.32 +0.68
XAX

NYSE AMEX Composite Index

4,860.60 +67.32 +1.40
RUI

RUSSELL 1000 Index

2,825.78 +16.78 +0.60
RUT

Russell 2000 Index

2,057.20 +21.47 +1.05
RUA

Russell 3000 Index

2,952.29 +18.21 +0.62
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.66 +0.17 +1.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.93 -0.05 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.14 +0.01 +0.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.24 -0.03 -0.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,860.41 +42.32 +0.48
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

486.18 0.00 0.00