ADBE: Adobe Systems Inc.

As of Friday, April 19th, 2024

$ 465.02

-8.16 -1.72%

Open: 476.54
High: 476.58
Low: 463.09
Volume: 2,953,645
Previous Close on Thursday, April 18th, 2024

$ 473.18

-1.27 -0.27%

Open: 476.76
High: 477.61
Low: 471.83
Volume: 2,389,048

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-11 487.36 488.67 479.74 484.28 2,956,921 -2.94 -0.60
2024-04-10 489.39 491.77 480.28 487.22 2,482,064 -5.33 -1.08
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		 463.09
On 2024-04-19		 -9.07 -1.91 481.02
On 2024-04-17		 463.09
On 2024-04-19		 -3.73 471.79
10D 493.31
On 2024-04-09		 463.09
On 2024-04-19		 -20.10 -4.14 493.31
On 2024-04-09		 463.09
On 2024-04-19		 -6.13 478.14
20D 516.86
On 2024-03-27		 463.09
On 2024-04-19		 -46.23 -9.04 516.86
On 2024-03-27		 463.09
On 2024-04-19		 -10.40 488.76
WTD 481.02
On 2024-04-17		 463.09
On 2024-04-19		 -9.07 -1.91 481.02
On 2024-04-17		 463.09
On 2024-04-19		 -3.73 471.79
MTD 506.92
On 2024-04-01		 463.09
On 2024-04-19		 -39.58 -7.84 506.92
On 2024-04-01		 463.09
On 2024-04-19		 -8.65 483.46
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

465.02 -8.16 -1.72 2,953,645