La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
625,87+2,19 (+0,35 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 juil. 2021625,76631,64622,00625,87625,872 030 400
22 juil. 2021614,58623,95614,58623,68623,681 477 900
21 juil. 2021605,72612,58603,32612,26612,261 381 000
20 juil. 2021605,39612,75598,48608,72608,721 675 700
19 juil. 2021602,75610,69598,14602,05602,052 046 600
16 juil. 2021608,71611,62603,66606,10606,101 249 200
15 juil. 2021608,40609,95602,65606,17606,171 618 100
14 juil. 2021608,14611,30604,01608,83608,831 376 900
13 juil. 2021600,56609,33598,42605,01605,011 435 600
12 juil. 2021606,00607,42596,48600,20600,201 696 200
09 juil. 2021601,43605,95597,44604,50604,502 144 500
08 juil. 2021595,64607,30593,33605,95605,951 846 600
07 juil. 2021600,00607,67597,40605,77605,772 022 500
06 juil. 2021595,87600,66592,48596,90596,901 657 400
02 juil. 2021588,67594,08587,96593,07593,071 744 600
01 juil. 2021583,33587,78581,35584,73584,731 646 100
30 juin 2021590,75592,24585,00585,64585,641 704 200
29 juin 2021586,78591,34583,90590,75590,751 204 800
28 juin 2021582,71589,41581,00588,80588,801 714 000
25 juin 2021578,64582,00577,06579,66579,662 133 500
24 juin 2021575,90580,97574,96578,26578,261 835 000
23 juin 2021577,99579,80570,71574,23574,231 616 700
22 juin 2021568,51576,31567,00575,74575,742 370 400
21 juin 2021565,99570,19560,35567,35567,352 625 900
18 juin 2021569,96570,00556,39565,59565,596 762 000
17 juin 2021539,99552,72538,75551,36551,363 566 400
16 juin 2021548,46553,99535,72543,33543,332 842 000
15 juin 2021554,99555,00547,23548,46548,462 424 800
14 juin 2021545,04561,36543,25556,95556,953 522 600
11 juin 2021529,75541,85529,75541,26541,262 871 300
10 juin 2021513,99536,41513,01535,52535,523 152 400
09 juin 2021513,99518,32512,48514,68514,681 702 400
08 juin 2021511,15516,29508,07509,20509,201 747 800
07 juin 2021504,99509,78502,00509,47509,471 768 500
04 juin 2021498,73506,50497,72504,50504,501 644 200
03 juin 2021492,40496,76487,34493,14493,141 539 100
02 juin 2021495,18501,82493,09495,77495,771 761 300
01 juin 2021504,54506,00492,31495,91495,912 189 000
28 mai 2021506,08511,37504,19504,58504,581 924 800
27 mai 2021505,00505,00497,45498,28498,282 957 300
26 mai 2021506,27509,50504,63506,98506,981 695 600
25 mai 2021499,02505,60498,87505,08505,082 322 500
24 mai 2021494,64499,99492,01497,83497,831 846 900
21 mai 2021494,19496,23487,13488,07488,071 567 800
20 mai 2021483,68495,36482,61491,67491,671 991 100
19 mai 2021473,02480,87472,00480,47480,472 047 500
18 mai 2021484,63488,32480,46480,62480,621 395 100
17 mai 2021487,03487,87478,11482,74482,741 581 000
14 mai 2021481,63488,33478,69486,56486,561 857 100
13 mai 2021478,01480,46471,76474,16474,161 996 500
12 mai 2021477,19480,99469,57472,09472,092 399 500
11 mai 2021471,03486,91468,50485,19485,192 293 700
10 mai 2021487,54489,04478,63479,38479,381 970 900
07 mai 2021496,00499,15485,78488,73488,731 632 300
06 mai 2021485,67485,67475,92483,61483,612 537 100
05 mai 2021495,69498,63484,44486,69486,691 875 300
04 mai 2021499,47499,47484,83490,70490,702 528 900
03 mai 2021510,97511,74501,12503,46503,461 458 600
30 avr. 2021514,13515,05507,15508,34508,341 950 500
29 avr. 2021518,11520,45510,62516,09516,091 592 500
28 avr. 2021515,24519,13510,02515,48515,481 472 200
27 avr. 2021518,00519,16511,35517,32517,321 944 000
26 avr. 2021513,57516,31510,25515,70515,701 387 500
23 avr. 2021508,79517,50508,40515,84515,842 257 500
22 avr. 2021508,08512,77504,06507,29507,292 084 600
21 avr. 2021515,02515,48509,55512,34512,341 678 100
20 avr. 2021515,29517,29510,60514,21514,211 677 500
19 avr. 2021523,13524,00514,44516,17516,171 917 700
16 avr. 2021524,21525,44518,55525,08525,082 031 600
15 avr. 2021515,67524,59515,10523,25523,252 122 300
14 avr. 2021514,00517,78509,13510,63510,631 956 400
13 avr. 2021506,85517,26506,78514,86514,862 195 400
12 avr. 2021499,29506,94498,44506,03506,031 584 600
09 avr. 2021498,37504,44492,60504,04504,041 886 900
08 avr. 2021500,16504,60498,14499,84499,842 026 000
07 avr. 2021492,98494,85487,89493,41493,411 576 800
06 avr. 2021492,32495,59487,57491,34491,341 878 300
05 avr. 2021483,69495,51480,50491,62491,622 982 500
01 avr. 2021483,12487,04480,71483,34483,342 664 700
31 mars 2021469,70482,41468,70475,37475,373 155 900
30 mars 2021462,58469,09461,50465,46465,462 436 300
29 mars 2021469,03472,00462,50469,32469,323 141 900
26 mars 2021450,25469,77449,05469,09469,093 615 900
25 mars 2021448,33456,87445,41450,99450,993 201 500
24 mars 2021464,76465,61448,34451,51451,515 214 100
23 mars 2021457,35466,88456,41460,20460,205 317 000
22 mars 2021444,86457,82444,86452,41452,412 944 300
19 mars 2021439,18444,50438,14441,50441,503 923 800
18 mars 2021443,16446,86438,50439,18439,182 931 200
17 mars 2021445,44453,94441,02451,01451,012 502 700
16 mars 2021452,01457,41449,67450,54450,542 618 800
15 mars 2021444,40447,79437,77447,59447,592 508 400
12 mars 2021443,45445,89438,60444,30444,302 183 100
11 mars 2021448,14454,07447,31451,06451,062 762 200
10 mars 2021445,73448,46436,82437,01437,012 747 300
09 mars 2021437,84442,75436,00439,18439,183 926 400
08 mars 2021439,76440,99420,78421,20421,203 885 100
05 mars 2021444,88444,95423,71440,83440,834 615 000
04 mars 2021446,45457,53437,63439,06439,064 486 400
03 mars 2021463,22464,68448,09448,45448,452 808 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...