ADBE: Adobe Systems Inc.

As of Friday, December 8th, 2023

$ 610.01

+1.23 +0.20%

Open: 605.00
High: 610.23
Low: 601.30
Volume: 2,456,453
Previous Close on Thursday, December 7th, 2023

$ 608.78

+13.08 +2.20%

Open: 598.92
High: 609.23
Low: 596.47
Volume: 2,582,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 605.00 610.23 601.30 610.01 2,456,453 +1.23 +0.20
2023-12-07 598.92 609.23 596.47 608.78 2,582,583 +13.08 +2.20
2023-12-06 608.06 608.53 594.49 595.70 2,036,548 -6.52 -1.08
2023-12-05 596.77 602.74 591.17 602.22 2,534,225 -2.34 -0.39
2023-12-04 604.91 608.29 596.21 604.56 2,462,479 -7.91 -1.29
2023-12-01 609.24 615.20 603.18 612.47 2,401,578 +1.46 +0.24
2023-11-30 620.00 621.48 605.07 611.01 3,718,463 -6.38 -1.03
2023-11-29 625.94 628.60 616.77 617.39 2,594,285 -5.93 -0.95
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 610.23
On 2023-12-08		 591.17
On 2023-12-05		 -2.46 -0.40 608.29
On 2023-12-04		 591.17
On 2023-12-05		 -2.81 604.25
10D 628.60
On 2023-11-29		 591.17
On 2023-12-05		 -9.42 -1.52 628.60
On 2023-11-29		 591.17
On 2023-12-05		 -5.95 610.47
20D 628.60
On 2023-11-29		 576.01
On 2023-11-10		 32.27 5.59 628.60
On 2023-11-29		 591.17
On 2023-12-05		 -5.95 607.97
WTD 610.23
On 2023-12-08		 591.17
On 2023-12-05		 -2.46 -0.40 608.29
On 2023-12-04		 591.17
On 2023-12-05		 -2.81 604.25
MTD 615.20
On 2023-12-01		 591.17
On 2023-12-05		 -1.00 -0.16 615.20
On 2023-12-01		 591.17
On 2023-12-05		 -3.91 605.62
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index