Adobe Inc. logo

Adobe Inc.

ADBE
United States flag
NGS

Sector: 
Technology
   

Industry: 
Software - Application

402.86
 
USD
  
-2.59
  
(-0.64%)
Optionable: Yes  Market Cap: 185,707 M  90-day average vol: 3,632,548

Previous close: 405.45  Open: 399.74  Bid: 402.5  Ask: 402.5
52 week range    
370.27   
   699.54
Peers   
ORCL / 
ADSK / 
INTU / 
MSFT / 
CRM / 
NUAN / 
SAP / 
SOFO / 
AAPL / 
Last updated: Tuesday 17th May 2022
38
MarketXLS Rank marketxls
20
Value marketxls
15
Technical marketxls
81
Quality marketxls

Search for a stock
try excelscreen

Peers

StockDividendMarket Cap (B)PEPrice ($)

AAPL

0.00513,027 B29171.66

ADSK

55 B42.1240.48

CRM

229 B129.2216.97

IBM

0.047899 B21137.24

INTU

0.005159 B73.5545.28

MSFT

0.00812,315 B33.1300.95

NUAN

18 B-613.955.39

ORCL

0.0159216 B23.680.74

SAP

SOFO

0 B9.84
Trendlast: -0.852

Last PriceTrend_MinTrendTrend_MaxSignalSMA 50SMA 200
426.7662-8.834-0.852-0.579   Declining Trend426.77426.77

SymbolDateCloseSignalTrendVolume
ADBEForward 20402.86   Declining Trend-0.8522640928
ADBEForward 19402.86   Declining Trend-1.2922640928
ADBEForward 18402.86   Declining Trend-1.42640928
ADBEForward 17402.86   Declining Trend-1.5932640928
ADBEForward 16402.86   Declining Trend-1.5852640928
ADBEForward 15402.86   Declining Trend-1.6352640928
ADBEForward 14402.86   Declining Trend-1.582640928
ADBEForward 13402.86   Declining Trend-1.8242640928
ADBEForward 12402.86   Declining Trend-1.7712640928
ADBEForward 11402.86   Declining Trend-1.6132640928
ADBEForward 10402.86   Declining Trend-1.4942640928
ADBEForward 9402.86   Declining Trend-1.4422640928
ADBEForward 8402.86   Declining Trend-0.832640928
ADBEForward 7402.86   Declining Trend-2.512640928
ADBEForward 6402.86   Declining Trend-2.4262640928
ADBEForward 5402.86   Declining Trend-2.5662640928
ADBEForward 4402.86   Declining Trend-2.622640928
ADBEForward 3402.86   Declining Trend-2.552640928
ADBEForward 2402.86   Declining Trend-2.1552640928
ADBEForward 1402.86   Declining Trend-2.2462640928
ADBE2022-05-16402.86   Declining Trend-2.422640928
ADBE2022-05-13405.45   Declining Trend-3.1093348512
ADBE2022-05-12388.49   Declining Trend-3.7184027658
ADBE2022-05-11379.33   Declining Trend-4.2463818575
ADBE2022-05-10393.03   Declining Trend-3.7655327901
ADBE2022-05-09376.91   Declining Trend-4.6564218250
ADBE2022-05-06391.01   Declining Trend-4.1773518477
ADBE2022-05-05400.51   Declining Trend-4.1053488027
ADBE2022-05-04423.35   Declining Trend-3.2453302740
ADBE2022-05-03407.58   Declining Trend-3.4472190236
ADBE2022-05-02407.29   Declining Trend-3.0622998745
ADBE2022-04-29395.95   Declining Trend-3.4643026634
ADBE2022-04-28410.53   Declining Trend-2.4322569954
ADBE2022-04-27397.9   Declining Trend-4.6093066376
ADBE2022-04-26399.12   Declining Trend-4.1132803639
ADBE2022-04-25413.95   Declining Trend-3.9553352499
ADBE2022-04-22408.67   Declining Trend-4.2143191610
ADBE2022-04-21417.48   Declining Trend-3.9812380964
ADBE2022-04-20428.11   Declining Trend-3.4882092401
ADBE2022-04-19436.4   Declining Trend-3.251958678
ADBE2022-04-18425.47   Declining Trend-3.9852587134
ADBE2022-04-14420.44   Declining Trend-4.7062597004
ADBE2022-04-13431.67   Declining Trend-4.3373031127
ADBE2022-04-12426.77   Declining Trend-4.2412183136
ADBE2022-04-11434.44   Declining Trend-4.2762913796
ADBE2022-04-08445.34   Declining Trend-3.9952260687
ADBE2022-04-07452.72   Declining Trend-4.7612732524
ADBE2022-04-06444.33   Declining Trend-5.2543778481
ADBE2022-04-05458.58   Declining Trend-4.7532425892
ADBE2022-04-04468.81   Declining Trend-4.192975096
ADBE2022-04-01458.19   Declining Trend-4.0062718422
ADBE2022-03-31455.62   Declining Trend-4.1824126496
ADBE2022-03-30460.06   Declining Trend-3.3823889225
ADBE2022-03-29466.33   Declining Trend-4.8874308624
ADBE2022-03-28450.01   Declining Trend-5.0594457535
ADBE2022-03-25431.62   Declining Trend-6.1173281152
ADBE2022-03-24432.14   Declining Trend-6.1355544251
ADBE2022-03-23422.9   Declining Trend-6.68113979763
ADBE2022-03-22466.45   Declining Trend-0.5795377001
ADBE2022-03-21453.59   Declining Trend-2.9253704194
ADBE2022-03-18453.33   Declining Trend-3.2115898143
ADBE2022-03-17444.36   Declining Trend-4.9333556732
ADBE2022-03-16442.36   Declining Trend-4.9474141181
ADBE2022-03-15421.66   Declining Trend-5.2683201730
ADBE2022-03-14411.5   Declining Trend-5.8653731582
ADBE2022-03-11416.38   Declining Trend-5.784434498
ADBE2022-03-10438.95   Declining Trend-5.4532722310
ADBE2022-03-09450.87   Declining Trend-5.3032905656
ADBE2022-03-08431.53   Declining Trend-6.7753734842
ADBE2022-03-07437.97   Declining Trend-6.2983676072
ADBE2022-03-04452.13   Declining Trend-5.5712752177
ADBE2022-03-03459.08   Declining Trend-5.6892906318
ADBE2022-03-02471.18   Declining Trend-4.6752948450
ADBE2022-03-01466.68   Declining Trend-5.0693352760
ADBE2022-02-28467.68   Declining Trend-4.6583302341
ADBE2022-02-25465.54   Declining Trend-5.0222869739
ADBE2022-02-24463.82   Declining Trend-5.3236448772
ADBE2022-02-23429.45   Declining Trend-7.4584263021
ADBE2022-02-22438.4   Declining Trend-7.2764287637
ADBE2022-02-18442.56   Declining Trend-8.8345194162
ADBE2022-02-17457.71   Declining Trend-8.2374021128
ADBE2022-02-16477.7   Declining Trend-8.3713750472
ADBE2022-02-15479.5   Declining Trend-8.1193745338
ADBE2022-02-14474.01   Declining Trend-7.9423372122
ADBE2022-02-11473.97   Declining Trend-8.2595026970
ADBE2022-02-10495.02   Declining Trend-7.1624735802
ADBE2022-02-09521.75   Declining Trend-6.512542201
ADBE2022-02-08511.31   Declining Trend-6.9343205743
ADBE2022-02-07507.1   Declining Trend-7.8953120737
ADBE2022-02-04513.54   Declining Trend-7.3772583714
ADBE2022-02-03510.83   Declining Trend-7.2573058710
ADBE2022-02-02533.09   Declining Trend-6.9542494142
ADBE2022-02-01535.98   Declining Trend-6.722307434
ADBE2022-01-31534.3   Declining Trend-6.9293995098
ADBE2022-01-28518.16   Declining Trend-7.1614339027
ADBE2022-01-27493.05   Declining Trend-8.3715870522
ADBE2022-01-26500.81   Declining Trend-7.9534449496
ADBE2022-01-25502.72   Declining Trend-7.7474051522
ADBE2022-01-24519.66   Declining Trend-7.2877555213
ADBE2022-01-21499.91   Declining Trend-10.534276067
ADBE2022-01-20510.85   Declining Trend-9.9063208136
ADBE2022-01-19516.58   Declining Trend-10.2822985891
ADBE2022-01-18513.34   Declining Trend-10.2483461507
ADBE2022-01-14520.6   Declining Trend-9.5462659825
ADBE2022-01-13516.9   Declining Trend-9.8543406500
ADBE2022-01-12532.37   Declining Trend-9.2732901791
ADBE2022-01-11529.89   Declining Trend-9.8023422161
ADBE2022-01-10525.83   Declining Trend-10.0925429694
ADBE2022-01-07510.7   Declining Trend-11.6913605411
ADBE2022-01-06514.12   Declining Trend-11.3943913592
ADBE2022-01-05514.43   Declining Trend-11.4167394814
ADBE2022-01-04554.0   Declining Trend-8.9434344805
ADBE2022-01-03564.37   Declining Trend-8.2962863488
ADBE2021-12-31567.06   Declining Trend-8.2321581578
ADBE2021-12-30570.53   Declining Trend-8.1441564633
ADBE2021-12-29569.29   Declining Trend-8.4852484190
ADBE2021-12-28569.36   Declining Trend-8.6732108375
ADBE2021-12-27577.68   Declining Trend-8.4581980504
ADBE2021-12-23569.62   Declining Trend-8.7452147722
ADBE2021-12-22563.98   Declining Trend-10.9234526208
ADBE2021-12-21557.52   Declining Trend-10.94104714
ADBE2021-12-20549.77   Declining Trend-11.8833441126
ADBE2021-12-17556.64   Declining Trend-11.6458014024
ADBE2021-12-16566.09   Declining Trend-10.62110961245
ADBE2021-12-15630.33   Declining Trend-3.6784288818
ADBE2021-12-14614.86   Declining Trend-4.2855934156
ADBE2021-12-13658.3   Declining Trend-1.513829357
ADBE2021-12-10654.45   Declining Trend-1.7042872975
ADBE2021-12-09632.57   Declining Trend-3.0962550690
ADBE2021-12-08653.1   Declining Trend-2.3692416232
ADBE2021-12-07649.96   Declining Trend-2.5113943536
ADBE2021-12-06622.04   Declining Trend-4.0563170342
ADBE2021-12-03616.53   Declining Trend-3.9966741841
ADBE2021-12-02671.88   Declining Trend-0.3092675408
ADBE2021-12-01657.41   Declining Trend-0.7052832765
ADBE2021-11-30669.85   Declining Trend-0.7224703616
ADBE2021-11-29687.49   Declining Trend-0.1442728844
ADBE2021-11-26662.1   Declining Trend-0.7562203960
ADBE2021-11-24668.32   Declining Trend-0.5582426821
ADBE2021-11-23665.16   Declining Trend-0.9312504127
ADBE2021-11-22673.57   Declining Trend-0.5312285511
ADBE2021-11-19688.37   Declining Trend-0.1793070548
ADBE2021-11-18670.96   Declining Trend-0.7021494358
ADBE2021-11-17670.67   Declining Trend-0.6261221871
ADBE2021-11-16671.03   Declining Trend-0.5951421950
ADBE2021-11-15659.73   Declining Trend-0.7191077608
ADBE2021-11-12657.6   Declining Trend-0.8141286806
ADBE2021-11-11643.17   Declining Trend-1.0661271194
ADBE2021-11-10647.5   Declining Trend-0.8262038209
ADBE2021-11-09667.92   Declining Trend-0.3331128004
ADBE2021-11-08666.02   Declining Trend-0.3381497363
ADBE2021-11-05662.72   Declining Trend-0.6262517646
ADBE2021-11-04674.08   Declining Trend-0.262480616
ADBE2021-11-03655.18   Declining Trend-0.7251970703
ADBE2021-11-02640.4   Declining Trend-1.0381769966
ADBE2021-11-01640.2   Declining Trend-1.3692215757
ADBE2021-10-29650.36   Declining Trend-1.311927887
ADBE2021-10-28639.28   Declining Trend-1.5752085002
ADBE2021-10-27640.08   Declining Trend-1.4891630177
ADBE2021-10-26642.5   Declining Trend-1.7542153959
ADBE2021-10-25646.97   Declining Trend-1.5261629369
ADBE2021-10-22643.58   Declining Trend-1.5621786582
ADBE2021-10-21638.66   Declining Trend-1.6431586592
ADBE2021-10-20632.37   Declining Trend-1.6361497205
ADBE2021-10-19636.07   Declining Trend-1.4232470024
ADBE2021-10-18622.83   Declining Trend-1.7391905125
ADBE2021-10-15610.09   Declining Trend-2.0661960103
ADBE2021-10-14607.51   Declining Trend-2.1222501675
ADBE2021-10-13591.12   Declining Trend-2.4522144405
ADBE2021-10-12580.69   Declining Trend-2.6541740279
ADBE2021-10-11573.07   Declining Trend-2.7891410612
ADBE2021-10-08576.86   Declining Trend-2.9262051019
ADBE2021-10-07578.96   Declining Trend-2.8552648546
ADBE2021-10-06570.31   Declining Trend-3.0322043151
ADBE2021-10-05566.7   Declining Trend-3.1012337838
ADBE2021-10-04558.49   Declining Trend-3.563976963
ADBE2021-10-01577.47   Declining Trend-2.992915254
ADBE2021-09-30575.72   Declining Trend-3.1352747916
ADBE2021-09-29577.7   Declining Trend-3.0312726816
ADBE2021-09-28578.77   Declining Trend-3.2535108900
ADBE2021-09-27603.65   Declining Trend-1.9254152187
ADBE2021-09-24622.71   Declining Trend-1.1562809022
ADBE2021-09-23630.84   Declining Trend-0.942985547
ADBE2021-09-22626.08   Declining Trend-1.0285689624
ADBE2021-09-21645.89   Rising Trend0.2132449253
ADBE2021-09-20641.29   Rising Trend0.3182637412
ADBE2021-09-17654.48   Rising Trend0.6673553211
ADBE2021-09-16665.11   Rising Trend1.0142046113
ADBE2021-09-15661.08   Rising Trend0.9032009337
ADBE2021-09-14645.01   Rising Trend0.7212150162
ADBE2021-09-13645.15   Rising Trend0.7152242491
ADBE2021-09-10658.94   Rising Trend1.1861204255
ADBE2021-09-09661.68   Rising Trend1.2581110228
ADBE2021-09-08663.22   Rising Trend1.341368043
ADBE2021-09-07658.94   Rising Trend1.3151382387
ADBE2021-09-03666.59   Rising Trend1.5181641621
ADBE2021-09-02664.64   Rising Trend1.491403452
ADBE2021-09-01665.89   Rising Trend1.4691261172
ADBE2021-08-31663.7   Rising Trend1.4081877807
ADBE2021-08-30665.99   Rising Trend1.5121341472
ADBE2021-08-27658.52   Rising Trend1.3771142619
ADBE2021-08-26652.39   Rising Trend1.3791619386
ADBE2021-08-25656.8   Rising Trend1.5751048207
ADBE2021-08-24657.24   Rising Trend1.657866488
ADBE2021-08-23656.86   Rising Trend1.6731652444
ADBE2021-08-20647.34   Rising Trend1.791434000
ADBE2021-08-19637.66   Rising Trend1.7291693879
ADBE2021-08-18626.77   Rising Trend1.5141386502
ADBE2021-08-17635.01   Rising Trend1.5891346430
ADBE2021-08-16636.94   Rising Trend1.7991105563
ADBE2021-08-13637.31   Rising Trend1.831932829
ADBE2021-08-12634.35   Rising Trend1.8791163881
ADBE2021-08-11626.03   Rising Trend1.8581328509
ADBE2021-08-10621.74   Rising Trend1.8131540139
ADBE2021-08-09629.22   Rising Trend1.9941119124
ADBE2021-08-06631.38   Rising Trend2.0711127956
ADBE2021-08-05632.08   Rising Trend2.0461158339
ADBE2021-08-04625.68   Rising Trend1.8711306893
ADBE2021-08-03621.28   Rising Trend1.7641067408
ADBE2021-08-02618.75   Rising Trend1.7591467043
ADBE2021-07-30621.63   Rising Trend1.7291403651
ADBE2021-07-29621.7   Rising Trend1.7611068902
ADBE2021-07-28620.92   Rising Trend1.8391468103
ADBE2021-07-27618.28   Rising Trend1.9061540250
ADBE2021-07-26620.8   Rising Trend2.0181389898
ADBE2021-07-23625.87   Rising Trend2.3382030395
ADBE2021-07-22623.68   Rising Trend2.3561477891
ADBE2021-07-21612.26   Rising Trend2.1251381019
ADBE2021-07-20608.72   Rising Trend1.981675926
ADBE2021-07-19602.05   Rising Trend2.092046575
ADBE2021-07-16606.1   Rising Trend2.2731249738
ADBE2021-07-15606.17   Rising Trend2.3321618283
ADBE2021-07-14608.83   Rising Trend2.4811377018
ADBE2021-07-13605.01   Rising Trend2.4331435602
ADBE2021-07-12600.2   Rising Trend2.4431696279
ADBE2021-07-09604.5   Rising Trend2.6122145199
ADBE2021-07-08605.95   Rising Trend2.6191846617
ADBE2021-07-07605.77   Rising Trend2.5112022482
ADBE2021-07-06596.9   Rising Trend2.3341657567
ADBE2021-07-02593.07   Rising Trend2.3551744955
ADBE2021-07-01584.73   Rising Trend2.2331646412
ADBE2021-06-30585.64   Rising Trend2.2451704224
ADBE2021-06-29590.75   Rising Trend2.3771204806
ADBE2021-06-28588.8   Rising Trend2.6111713970
ADBE2021-06-25579.66   Rising Trend2.4962133465
ADBE2021-06-24578.26   Rising Trend2.6231835008
ADBE2021-06-23574.23   Rising Trend2.7161616933
ADBE2021-06-22575.74   Rising Trend2.7682370737
ADBE2021-06-21567.35   Rising Trend2.4832625919
ADBE2021-06-18565.59   Rising Trend2.5556762031
ADBE2021-06-17551.36   Rising Trend1.7143566351
ADBE2021-06-16543.33   Rising Trend1.5122842016
ADBE2021-06-15548.46   Rising Trend1.7842424774
ADBE2021-06-14556.95   Rising Trend1.9133522621
ADBE2021-06-11541.26   Rising Trend1.522871289
ADBE2021-06-10535.52   Rising Trend1.43152379
ADBE2021-06-09514.68   Rising Trend0.8991702714
ADBE2021-06-08509.2   Rising Trend0.5331747779
ADBE2021-06-07509.47   Rising Trend0.5541768754
ADBE2021-06-04504.5   Rising Trend0.4071644301
ADBE2021-06-03493.14   Rising Trend0.1091539128
ADBE2021-06-02495.77   Rising Trend0.1111761478
ADBE2021-06-01495.91   Rising Trend0.2232189020
ADBE2021-05-28504.58   Rising Trend0.6251924999
ADBE2021-05-27498.28   Rising Trend0.3922957310
ADBE2021-05-26506.98   Rising Trend0.641695747
ADBE2021-05-25505.08   Rising Trend0.7072322468
ADBE2021-05-24497.83   Rising Trend0.531831564
ADBE2021-05-21488.07   Rising Trend0.2531568115
ADBE2021-05-20491.67   Rising Trend0.2771991223
ADBE2021-05-19480.47   Rising Trend0.0792047511
ADBE2021-05-18480.62   Rising Trend0.0151395237
ADBE2021-05-17482.74   Rising Trend0.1551581037
ADBE2021-05-14486.56   Rising Trend0.1561857198
ADBE2021-05-13474.16   Rising Trend0.0491996532
ADBE2021-05-12472.09   Rising Trend0.0142399059
ADBE2021-05-11485.19   Rising Trend0.5022293963
ADBE2021-05-10479.38   Rising Trend0.1071970931
ADBE2021-05-07488.73   Rising Trend0.3931632407
ADBE2021-05-06483.61   Rising Trend0.2042537227
ADBE2021-05-05486.69   Rising Trend0.3481875287
ADBE2021-05-04490.7   Rising Trend0.4482528948
ADBE2021-05-03503.46   Rising Trend0.7861458698
ADBE2021-04-30508.34   Rising Trend1.0671950559
ADBE2021-04-29516.09   Rising Trend0.9741592562
ADBE2021-04-28515.48   Rising Trend0.9161472191
ADBE2021-04-27517.32   Rising Trend1.0511944013
ADBE2021-04-26515.7   Rising Trend1.021387542
ADBE2021-04-23515.84   Rising Trend0.9552257590
ADBE2021-04-22507.29   Rising Trend0.7992084841
ADBE2021-04-21512.34   Rising Trend0.9021678305
ADBE2021-04-20514.21   Rising Trend0.9031677468
ADBE2021-04-19516.17   Rising Trend0.9361917732
ADBE2021-04-16525.08   Rising Trend1.0962031733
ADBE2021-04-15523.25   Rising Trend1.1422122337
ADBE2021-04-14510.63   Rising Trend0.8361956447
ADBE2021-04-13514.86   Rising Trend1.1522195707
ADBE2021-04-12506.03   Rising Trend0.8611584592
ADBE2021-04-09504.04   Rising Trend0.7471887016
ADBE2021-04-08499.84   Rising Trend0.6012026282
ADBE2021-04-07493.41   Rising Trend0.4011576981
ADBE2021-04-06491.34   Rising Trend0.411878330
ADBE2021-04-05491.62   Rising Trend0.4052982522
ADBE2021-04-01483.34   Rising Trend0.3792664694
ADBE2021-03-31475.37   Declining Trend-0.1293155889
ADBE2021-03-30465.46   Declining Trend-0.4592436593
ADBE2021-03-29469.32   Declining Trend-0.2753142203
ADBE2021-03-26469.09   Declining Trend-0.2493615888
ADBE2021-03-25450.99   Declining Trend-0.9553201472
ADBE2021-03-24451.51   Declining Trend-0.8225214125
ADBE2021-03-23460.2   Declining Trend-0.4095316974
ADBE2021-03-22452.41   Declining Trend-0.7862944311
ADBE2021-03-19441.5   Declining Trend-1.183923830
ADBE2021-03-18439.18   Declining Trend-1.1862932687
ADBE2021-03-17451.01   Declining Trend-0.7852502732
ADBE2021-03-16450.54   Declining Trend-0.9342618819
ADBE2021-03-15447.59   Declining Trend-0.8862508699
ADBE2021-03-12444.3   Declining Trend-1.0482183051
ADBE2021-03-11451.06   Declining Trend-0.992762233
ADBE2021-03-10437.01   Declining Trend-1.4862747267
ADBE2021-03-09439.18   Declining Trend-1.5523926385
ADBE2021-03-08421.2   Declining Trend-2.1813885123
ADBE2021-03-05440.83   Declining Trend-1.4274614971
ADBE2021-03-04439.06   Declining Trend-1.4414486442
ADBE2021-03-03448.45   Declining Trend-1.2792808148
ADBE2021-03-02466.59   Declining Trend-0.6252211002
ADBE2021-03-01469.57   Declining Trend-0.562358980
ADBE2021-02-26459.67   Declining Trend-0.8543154846
ADBE2021-02-25459.16   Declining Trend-0.9613252503
ADBE2021-02-24476.62   Declining Trend-0.1353390646
ADBE2021-02-23467.8   Declining Trend-0.5214164345
ADBE2021-02-22467.33   Declining Trend-0.482510485
ADBE2021-02-19479.12   Declining Trend-0.3312720714
ADBE2021-02-18488.37   Rising Trend0.0931803375
ADBE2021-02-17491.23   Rising Trend0.0742114019
ADBE2021-02-16501.64   Rising Trend0.2751846163
ADBE2021-02-12498.84   Declining Trend-0.0631450621
ADBE2021-02-11496.62   Declining Trend-0.1971609829
ADBE2021-02-10492.67   Declining Trend-0.381764466
ADBE2021-02-09496.05   Declining Trend-0.2671571477
ADBE2021-02-08493.76   Rising Trend0.0751727272
ADBE2021-02-05492.12   Rising Trend0.1791675141
ADBE2021-02-04489.38   Rising Trend0.0532005114
ADBE2021-02-03481.92   Declining Trend-0.1422146948
ADBE2021-02-02484.93   Declining Trend-0.1733022025
ADBE2021-02-01470.0   Declining Trend-0.6992554774
ADBE2021-01-29458.77   Declining Trend-0.9763061106
ADBE2021-01-28465.67   Declining Trend-0.8293000726
ADBE2021-01-27460.0   Declining Trend-1.0033586353
ADBE2021-01-26476.28   Declining Trend-0.232363124
ADBE2021-01-25473.44   Declining Trend-0.3232697405
ADBE2021-01-22472.44   Declining Trend-0.3062534274
ADBE2021-01-21472.02   Declining Trend-0.5072771772
ADBE2021-01-20469.73   Declining Trend-0.4053858988
ADBE2021-01-19456.5   Declining Trend-0.9974419205
ADBE2021-01-15458.08   Declining Trend-0.9963200352
ADBE2021-01-14463.27   Declining Trend-1.1023508273
ADBE2021-01-13472.05   Declining Trend-0.8392105915
ADBE2021-01-12471.65   Declining Trend-0.9512964880
ADBE2021-01-11474.24   Declining Trend-0.8152383254
ADBE2021-01-08485.1   Declining Trend-0.2192266132
ADBE2021-01-07477.74   Declining Trend-0.3632901232
ADBE2021-01-06466.31   Declining Trend-0.6854156589
ADBE2021-01-05485.69   Declining Trend-0.112010099
ADBE2021-01-04485.34   Declining Trend-0.0153612949
ADBE2020-12-31500.12   Rising Trend0.4371462236
ADBE2020-12-30497.45   Rising Trend0.4051529878
ADBE2020-12-29502.11   Rising Trend0.4721434200
ADBE2020-12-28498.95   Rising Trend0.4831515441
ADBE2020-12-24499.86   Rising Trend0.54589182
ADBE2020-12-23496.91   Rising Trend0.4041428583
ADBE2020-12-22504.17   Rising Trend0.6671701985
ADBE2020-12-21498.39   Rising Trend0.5342412884
ADBE2020-12-18502.95   Rising Trend0.6874667387
ADBE2020-12-17495.36   Rising Trend0.2512178354
ADBE2020-12-16489.9   Declining Trend-0.3322555596
ADBE2020-12-15482.64   Declining Trend-0.6642559319
ADBE2020-12-14486.42   Declining Trend-0.5333945198
ADBE2020-12-11475.91   Declining Trend-0.9043561554
ADBE2020-12-10476.87   Declining Trend-0.8463922009
ADBE2020-12-09483.74   Rising Trend0.0383449121
ADBE2020-12-08495.28   Rising Trend0.1112175673
ADBE2020-12-07492.25   Declining Trend-0.0823441683
ADBE2020-12-04486.0   Declining Trend-0.9192749793
ADBE2020-12-03484.28   Declining Trend-0.823062675
ADBE2020-12-02481.26   Declining Trend-0.9112107080
ADBE2020-12-01479.15   Declining Trend-0.942533070
ADBE2020-11-30478.47   Declining Trend-0.9572786955
ADBE2020-11-27477.03   Declining Trend-1.0781815490
ADBE2020-11-25470.08   Declining Trend-0.3932634472
ADBE2020-11-24462.7   Declining Trend-0.6552588241
ADBE2020-11-23460.61   Declining Trend-0.5822371433
ADBE2020-11-20462.92   Declining Trend-0.5721851107
ADBE2020-11-19466.41   Declining Trend-0.4663132704
ADBE2020-11-18459.47   Declining Trend-0.7662063159
ADBE2020-11-17467.95   Declining Trend-0.9242407597
ADBE2020-11-16460.95   Declining Trend-1.1252522187
ADBE2020-11-13469.34   Declining Trend-0.9022966003
ADBE2020-11-12462.58   Declining Trend-1.0892115319
ADBE2020-11-11467.75   Declining Trend-0.9112634159

ADBE Income Statement

Annual

Nov-12Nov-13Nov-14Nov-15Nov-16Nov-17Nov-18Nov-19Nov-20
Total revenues4,404 M4,055 M4,147 M4,796 M5,854 M7,302 M9,030 M11,171 M12,868 M
Cost of sales-67 M-4 M47 M134 M235 M435 M594 M334 M370 M
Gross operating profit4,171 M3,738 M3,786 M4,322 M5,288 M6,540 M8,090 M10,080 M11,741 M
Selling Gen & administrative expense1,951 M2,141 M2,196 M2,217 M2,486 M2,822 M3,366 M4,125 M4,559 M
Research & development expense743 M827 M844 M863 M976 M1,224 M1,538 M1,930 M2,188 M
Operating income1,177 M449 M433 M903 M1,494 M2,168 M2,840 M3,268 M4,237 M
floaterest income000000000
floaterest expense000000000
Other income net-16 M-47 M-33 M6 M-35 M-22 M-50 M26 M12 M
Pre-tax Income (EBT)1,119 M356 M361 M874 M1,435 M2,138 M2,794 M3,205 M4,176 M
Income taxes286 M66 M93 M244 M266 M444 M203 M254 M-1,084 M
Net income from total operations833 M290 M268 M630 M1,169 M1,694 M2,591 M2,951 M5,260 M
Minority floaterest000000000
Total net income833 M290 M268 M630 M1,169 M1,694 M2,591 M2,951 M5,260 M
Preferred dividendsN/AN/AN/AN/AN/AN/AN/AN/AN/A
Net income available for common833 M290 M268 M630 M1,169 M1,694 M2,591 M2,951 M5,260 M
Depreciation300 M321 M314 M339 M332 M326 M346 M757 M757 M
Amortization49 M52 M52 M69 M79 M77 M91 M175 M162 M
Operating income before depreciation (EBITDA)1,486 M745 M735 M1,277 M1,837 M2,538 M3,229 M4,119 M5,049 M
Total Income available for floaterest expense (EBIT)000000000
Basic EPS total1.680.580.541.262.353.435.286.0710.94
Diluted EPS total1.660.560.531.242.323.385.2610.83

Top MarketXLS Rank stocks

Stand with Ukraine

As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.

For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention

From all of us at MarketXLS, thank you!