Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.12 (+1.00%) Adobe Systems Inc - [Ticker: ADBE]Chart Adobe Systems Inc  News Adobe Systems Inc  Download Historical Prices for Metastock Adobe Systems Inc and Others  Technical Analysis Adobe Systems Inc  
Last Trade249.09Last Trade Time2018-11-29 - 00:00:00
Variation--0.12 (+1.00%)Open246.36
High252.25Low244.31
Volume3,585,295Average Volume (3m)0
YieldBid / Ask175.92 x 400 - 175.96 x 500
Former Close249.2152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ADBE quotes from 2000-01-01 to 2021-11-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-033,692,00067.2367.4864.2365.5500:00:00
2000-01-043,906,40062.9865.8059.9260.0500:00:00
2000-01-057,463,60058.2462.7358.2461.2400:00:00
2000-01-065,110,40061.4262.6160.6161.7300:00:00
2000-01-074,126,40061.5564.7360.8664.7300:00:00
2000-01-105,493,60065.3667.2363.6167.2300:00:00
2000-01-114,808,00067.1767.2362.3662.6100:00:00
2000-01-124,025,60062.7363.3661.7362.3000:00:00
2000-01-132,763,60062.8065.9862.7365.6100:00:00
2000-01-142,568,40066.6167.3665.6166.3000:00:00
2000-01-182,600,80065.0565.8663.9863.9800:00:00
2000-01-192,279,60063.7064.3662.4863.1100:00:00
2000-01-202,124,40063.6164.6161.4863.8000:00:00
2000-01-213,450,00064.4864.8661.9862.8600:00:00
2000-01-242,948,00063.0863.4860.1160.5500:00:00
2000-01-253,783,20060.1463.3658.8662.9800:00:00
2000-01-262,232,80063.1164.2360.9261.1700:00:00
2000-01-272,932,00060.8063.9860.8062.6700:00:00
2000-01-282,856,00061.1761.8656.6157.5500:00:00
2000-01-318,229,60057.1158.1153.4255.0500:00:00
2000-02-013,382,80055.8656.8655.1155.8600:00:00
2000-02-026,704,80055.9261.6155.6161.3000:00:00
2000-02-039,873,60063.8069.1163.3669.0500:00:00
2000-02-046,758,40068.7074.4866.9873.9800:00:00
2000-02-076,459,60073.7377.4272.2377.0400:00:00
2000-02-087,148,80077.5483.9876.7383.7300:00:00
2000-02-097,660,80083.8587.7382.8587.5400:00:00
2000-02-106,588,00086.5491.2384.2391.2300:00:00
2000-02-113,608,40089.9891.2386.8590.4200:00:00
2000-02-143,497,60088.1089.9885.0489.6000:00:00
2000-02-153,541,20088.3891.9886.2388.8500:00:00
2000-02-165,361,60087.9898.7387.4898.1600:00:00
2000-02-175,241,20098.98102.1096.10101.5400:00:00
2000-02-183,155,600102.60102.6696.9898.2300:00:00
2000-02-223,912,80097.7999.6090.4298.2600:00:00
2000-02-2376,14824.3826.2523.8624.9100:00:00
2000-02-243,450,400101.10106.6096.98106.3500:00:00
2000-02-252,088,000103.48104.4197.9898.4800:00:00
2000-02-283,274,80097.5199.6094.9897.7900:00:00
2000-02-293,359,20099.98102.9799.10101.9800:00:00
2000-03-012,552,800102.19102.2298.73100.3500:00:00
2000-03-0212,481,60096.2396.2379.9880.6100:00:00
2000-03-039,305,60084.1791.7182.5190.6000:00:00
2000-03-063,473,20089.2389.6083.9885.7900:00:00
2000-03-073,033,20087.7987.8580.5481.1700:00:00
2000-03-084,202,80081.5481.6178.4879.0400:00:00
2000-03-095,011,20079.6181.3676.9878.1100:00:00
2000-03-107,500,40079.4885.6779.4283.2300:00:00
2000-03-133,223,20080.7384.6080.4882.1000:00:00
2000-03-146,426,40087.4888.8579.9881.4200:00:00
2000-03-154,924,80082.9886.4279.9883.5400:00:00
2000-03-1611,188,80084.5494.7377.9894.4100:00:00
2000-03-179,444,00088.9891.3585.9287.6700:00:00
2000-03-204,297,60088.1789.9285.6087.4200:00:00
2000-03-215,267,20087.5492.0485.1091.6700:00:00
2000-03-228,372,40094.76101.9891.92101.9800:00:00
2000-03-236,112,000100.56109.5699.00106.5600:00:00
2000-03-243,917,600105.62110.00105.38108.1900:00:00
2000-03-273,417,200108.88114.69108.00113.6200:00:00
2000-03-283,482,400112.75115.37110.00111.1300:00:00
2000-03-292,775,600111.00113.62107.87111.3800:00:00
2000-03-303,251,600109.50116.00107.00107.1900:00:00
2000-03-313,728,800108.25115.00106.69111.3100:00:00
2000-04-035,006,400113.09114.50103.00105.5600:00:00
2000-04-0410,348,000108.44109.0088.25101.7500:00:00
2000-04-054,976,800101.00110.5098.00107.1900:00:00
2000-04-065,338,000109.37114.62108.13114.6200:00:00
2000-04-075,654,400115.94125.00115.63125.0000:00:00
2000-04-103,341,600122.84124.50116.00117.1900:00:00
2000-04-114,792,800114.75122.00111.38119.5000:00:00
2000-04-125,348,400120.00121.00110.00112.0600:00:00
2000-04-135,817,600113.33118.00108.00113.5600:00:00
2000-04-147,411,200110.87110.9495.1997.8100:00:00
2000-04-175,293,60098.12113.3197.69113.3100:00:00
2000-04-184,443,200115.56121.63113.31117.0000:00:00
2000-04-192,985,600115.75117.25111.62112.6300:00:00
2000-04-203,289,600112.81114.48106.50112.6300:00:00
2000-04-244,517,600107.69112.0097.00104.7500:00:00
2000-04-257,130,800106.81121.50104.00120.0000:00:00
2000-04-265,004,400118.56120.75112.31114.8800:00:00
2000-04-275,569,600108.06124.50107.00123.4400:00:00
2000-04-285,664,400124.81127.88118.00120.9400:00:00
2000-05-014,024,800122.19131.00122.12130.6900:00:00
2000-05-023,473,600128.62128.75115.25115.5000:00:00
2000-05-036,264,800115.75119.62104.00112.7500:00:00
2000-05-043,354,800113.50114.75108.25113.9400:00:00
2000-05-053,302,800111.75120.81111.38119.6900:00:00
2000-05-082,747,600116.25117.75109.00109.3700:00:00
2000-05-094,937,600111.50117.62105.38112.3100:00:00
2000-05-105,095,200109.25113.62105.75106.1900:00:00
2000-05-115,481,600109.31110.25101.62108.3800:00:00
2000-05-122,190,800108.94113.38106.50108.1900:00:00
2000-05-152,532,400109.37110.62106.25110.0000:00:00
2000-05-165,643,600112.47124.88112.44123.8800:00:00
2000-05-173,214,400119.12122.87116.50120.3100:00:00
2000-05-182,863,600120.06124.25115.00115.0000:00:00
2000-05-194,282,000114.00117.25109.37109.5600:00:00
2000-05-225,750,400110.12110.12103.00109.6900:00:00
2000-05-235,437,600109.44115.00107.25108.9400:00:00
2000-05-246,665,200107.50109.37102.25106.1200:00:00
2000-05-252,940,000107.81112.50103.50104.5000:00:00
2000-05-262,177,200104.87106.50101.62102.8100:00:00
2000-05-303,391,200106.63116.75106.63116.5600:00:00
2000-05-313,072,400114.25119.12112.50112.5600:00:00
2000-06-013,431,600115.84119.94113.87118.5000:00:00
2000-06-0256,60430.3931.9730.3931.2500:00:00
2000-06-055,018,400125.00132.00124.75128.6900:00:00
2000-06-066,913,200127.31127.31115.50115.6900:00:00
2000-06-075,610,800119.00120.00112.25114.3100:00:00
2000-06-084,065,600117.50121.38116.19118.3800:00:00
2000-06-0949,36030.2330.5029.8830.1700:00:00
2000-06-124,116,800124.88125.00121.25121.2500:00:00
2000-06-134,167,600123.16127.67120.25127.1900:00:00
2000-06-145,977,200128.91130.50120.00121.8800:00:00
2000-06-154,972,000123.00126.94119.75124.7500:00:00
2000-06-168,938,400120.12120.75113.88120.2500:00:00
2000-06-194,739,200118.72128.50118.69127.3800:00:00
2000-06-205,770,400126.25131.94125.50131.2500:00:00
2000-06-212,979,200128.38131.00124.75128.8100:00:00
2000-06-222,340,000128.03129.00120.38121.0600:00:00
2000-06-232,365,600122.12123.38116.50117.7500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources