ADBE: Adobe Systems Inc.

As of Tuesday, April 23rd, 2024

$ 472.92

+6.03 +1.29%

Open: 469.72
High: 474.81
Low: 467.83
Volume: 2,030,225
Previous Close on Monday, April 22nd, 2024

$ 466.89

+1.87 +0.40%

Open: 470.22
High: 471.50
Low: 462.28
Volume: 2,291,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 469.72 474.81 467.83 472.92 2,029,920 +6.03 +1.29
2024-04-22 470.22 471.50 462.28 466.89 2,291,609 +1.87 +0.40
2024-04-19 476.54 476.58 463.09 465.02 2,953,645 -8.16 -1.72
2024-04-18 476.76 477.61 471.83 473.18 2,389,048 -1.27 -0.27
2024-04-17 477.31 481.02 472.69 474.45 2,032,835 -1.77 -0.37
2024-04-16 470.00 478.98 468.49 476.22 2,656,254 +6.12 +1.30
2024-04-15 477.02 478.52 468.35 470.10 3,340,080 -3.99 -0.84
2024-04-12 477.95 478.78 468.60 474.09 5,620,507 -10.19 -2.10
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 481.02
On 2024-04-17		 462.28
On 2024-04-22		 -3.30 -0.69 481.02
On 2024-04-17		 462.28
On 2024-04-22		 -3.90 470.49
10D 491.77
On 2024-04-10		 462.28
On 2024-04-22		 -19.63 -3.99 491.77
On 2024-04-10		 462.28
On 2024-04-22		 -6.00 474.44
20D 516.86
On 2024-03-27		 462.28
On 2024-04-22		 -34.31 -6.76 516.86
On 2024-03-27		 462.28
On 2024-04-22		 -10.56 485.42
WTD 474.81
On 2024-04-23		 462.28
On 2024-04-22		 7.90 1.70 471.50
On 2024-04-22		 471.50
On 2024-04-22		 0.00 469.91
MTD 506.92
On 2024-04-01		 462.28
On 2024-04-22		 -31.68 -6.28 506.92
On 2024-04-01		 462.28
On 2024-04-22		 -8.81 481.87
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.62 +12.43 +8.28 18,841,513
KO

The Coca-Cola Company

60.64 +0.09 +0.15 13,676,843
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,576
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,358
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,043,776
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,029,334
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.76 +190.57 +1.08
XAX

NYSE AMEX Composite Index

4,894.94 +24.81 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.02 -0.48 -2.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.92 -5.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

472.92 +6.03 +1.29 2,030,225