|
 Adobe Systems Inc - [Ticker: ADBE] |     | | Last Trade | 249.09 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.12 (+1.00%) | Open | 246.36 | | High | 252.25 | Low | 244.31 | | Volume | 3,585,295 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 175.92 x 400 - 175.96 x 500 | | Former Close | 249.21 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 7,073,000 | 41.62 | 43.16 | 41.59 | 43.02 | 00:00:00 | | 2004-04-23 | 6,611,600 | 42.78 | 43.77 | 42.78 | 43.69 | 00:00:00 | | 2004-04-26 | 4,655,200 | 43.53 | 43.70 | 42.38 | 42.81 | 00:00:00 | | 2004-04-27 | 4,504,800 | 43.08 | 43.32 | 42.40 | 42.81 | 00:00:00 | | 2004-04-28 | 5,107,000 | 42.56 | 42.65 | 41.39 | 41.62 | 00:00:00 | | 2004-04-29 | 7,986,200 | 41.42 | 41.74 | 40.76 | 41.65 | 00:00:00 | | 2004-04-30 | 6,406,800 | 41.70 | 41.81 | 40.87 | 41.50 | 00:00:00 | | 2004-05-03 | 13,487,000 | 43.17 | 44.35 | 43.15 | 44.00 | 00:00:00 | | 2004-05-04 | 18,778,000 | 44.32 | 46.88 | 44.05 | 45.90 | 00:00:00 | | 2004-05-05 | 9,760,000 | 45.47 | 45.85 | 44.75 | 44.94 | 00:00:00 | | 2004-05-06 | 10,219,600 | 43.64 | 44.10 | 43.23 | 43.90 | 00:00:00 | | 2004-05-07 | 5,480,200 | 43.43 | 44.60 | 43.40 | 43.46 | 00:00:00 | | 2004-05-10 | 6,216,200 | 43.21 | 43.97 | 43.00 | 43.52 | 00:00:00 | | 2004-05-11 | 5,334,800 | 44.02 | 44.34 | 43.53 | 44.23 | 00:00:00 | | 2004-05-12 | 5,756,000 | 43.69 | 44.18 | 42.88 | 43.83 | 00:00:00 | | 2004-05-13 | 3,611,800 | 43.55 | 44.27 | 43.40 | 43.87 | 00:00:00 | | 2004-05-14 | 4,661,000 | 43.85 | 43.95 | 42.64 | 42.77 | 00:00:00 | | 2004-05-17 | 4,799,000 | 42.52 | 42.95 | 41.85 | 42.26 | 00:00:00 | | 2004-05-18 | 3,925,000 | 42.65 | 43.24 | 42.39 | 43.01 | 00:00:00 | | 2004-05-19 | 5,440,400 | 43.56 | 44.13 | 43.28 | 43.55 | 00:00:00 | | 2004-05-20 | 6,001,600 | 43.94 | 44.70 | 43.73 | 44.45 | 00:00:00 | | 2004-05-21 | 4,142,200 | 44.73 | 44.89 | 43.65 | 44.42 | 00:00:00 | | 2004-05-24 | 5,440,200 | 44.60 | 44.90 | 43.22 | 43.55 | 00:00:00 | | 2004-05-25 | 4,984,600 | 43.75 | 44.95 | 43.15 | 44.68 | 00:00:00 | | 2004-05-26 | 3,781,800 | 44.62 | 44.67 | 44.07 | 44.25 | 00:00:00 | | 2004-05-27 | 3,118,600 | 43.97 | 44.54 | 43.95 | 44.39 | 00:00:00 | | 2004-05-28 | 2,453,400 | 44.66 | 44.67 | 43.87 | 44.63 | 00:00:00 | | 2004-06-01 | 4,656,000 | 44.04 | 45.00 | 43.99 | 44.92 | 00:00:00 | | 2004-06-02 | 5,137,400 | 45.00 | 45.50 | 44.92 | 45.32 | 00:00:00 | | 2004-06-03 | 3,596,600 | 45.09 | 45.34 | 44.65 | 44.90 | 00:00:00 | | 2004-06-04 | 4,641,200 | 44.91 | 46.00 | 44.90 | 45.42 | 00:00:00 | | 2004-06-07 | 8,356,400 | 45.81 | 47.36 | 45.78 | 47.36 | 00:00:00 | | 2004-06-08 | 8,110,200 | 46.70 | 47.15 | 46.41 | 47.12 | 00:00:00 | | 2004-06-09 | 4,749,800 | 47.13 | 47.13 | 45.85 | 45.95 | 00:00:00 | | 2004-06-10 | 3,501,400 | 46.05 | 46.44 | 45.71 | 45.85 | 00:00:00 | | 2004-06-14 | 4,186,200 | 45.95 | 46.13 | 44.94 | 45.28 | 00:00:00 | | 2004-06-15 | 4,452,800 | 45.70 | 46.19 | 45.55 | 45.69 | 00:00:00 | | 2004-06-16 | 9,356,400 | 44.66 | 45.15 | 44.14 | 44.66 | 00:00:00 | | 2004-06-17 | 6,597,600 | 44.70 | 44.95 | 44.19 | 44.61 | 00:00:00 | | 2004-06-18 | 11,138,200 | 43.87 | 44.40 | 42.50 | 42.73 | 00:00:00 | | 2004-06-21 | 7,970,400 | 42.86 | 43.84 | 42.52 | 43.51 | 00:00:00 | | 2004-06-22 | 5,352,400 | 43.69 | 44.06 | 43.33 | 44.00 | 00:00:00 | | 2004-06-23 | 3,558,000 | 44.00 | 44.44 | 43.69 | 44.41 | 00:00:00 | | 2004-06-24 | 5,023,600 | 44.12 | 44.50 | 43.71 | 43.77 | 00:00:00 | | 2004-06-25 | 4,600,200 | 43.90 | 44.59 | 43.79 | 44.59 | 00:00:00 | | 2004-06-28 | 4,368,200 | 44.66 | 45.25 | 44.31 | 44.84 | 00:00:00 | | 2004-06-29 | 4,731,800 | 44.88 | 45.62 | 44.69 | 45.50 | 00:00:00 | | 2004-06-30 | 6,204,600 | 45.48 | 46.79 | 45.32 | 46.50 | 00:00:00 | | 2004-07-01 | 6,325,000 | 46.38 | 46.70 | 45.84 | 45.90 | 00:00:00 | | 2004-07-02 | 4,795,200 | 45.77 | 46.13 | 44.64 | 45.15 | 00:00:00 | | 2004-07-06 | 4,366,400 | 44.72 | 45.00 | 44.12 | 44.29 | 00:00:00 | | 2004-07-07 | 7,165,400 | 44.21 | 45.40 | 44.14 | 45.32 | 00:00:00 | | 2004-07-08 | 8,282,800 | 45.04 | 45.20 | 42.90 | 43.40 | 00:00:00 | | 2004-07-09 | 4,875,400 | 43.87 | 44.44 | 43.74 | 44.31 | 00:00:00 | | 2004-07-12 | 5,984,600 | 44.15 | 44.24 | 43.37 | 43.94 | 00:00:00 | | 2004-07-13 | 4,129,400 | 43.93 | 44.32 | 43.60 | 43.67 | 00:00:00 | | 2004-07-14 | 6,973,400 | 43.35 | 44.41 | 42.85 | 43.35 | 00:00:00 | | 2004-07-15 | 4,413,800 | 43.52 | 44.01 | 43.33 | 43.43 | 00:00:00 | | 2004-07-16 | 5,873,200 | 43.81 | 43.90 | 42.86 | 43.21 | 00:00:00 | | 2004-07-19 | 5,545,600 | 43.35 | 43.83 | 42.18 | 42.19 | 00:00:00 | | 2004-07-20 | 6,766,800 | 42.33 | 42.39 | 41.77 | 42.39 | 00:00:00 | | 2004-07-21 | 5,611,800 | 42.54 | 42.57 | 40.88 | 40.88 | 00:00:00 | | 2004-07-22 | 6,634,200 | 41.07 | 41.24 | 39.99 | 40.81 | 00:00:00 | | 2004-07-23 | 3,216,400 | 40.55 | 40.60 | 39.88 | 40.35 | 00:00:00 | | 2004-07-26 | 5,536,600 | 40.48 | 40.81 | 39.32 | 39.70 | 00:00:00 | | 2004-07-27 | 3,785,600 | 39.58 | 40.50 | 39.58 | 40.27 | 00:00:00 | | 2004-07-28 | 4,694,600 | 39.91 | 40.81 | 39.64 | 40.43 | 00:00:00 | | 2004-07-29 | 5,551,600 | 40.77 | 41.47 | 40.60 | 41.45 | 00:00:00 | | 2004-07-30 | 5,215,000 | 41.28 | 42.50 | 41.10 | 42.18 | 00:00:00 | | 2004-08-02 | 6,156,400 | 41.95 | 42.14 | 41.23 | 41.97 | 00:00:00 | | 2004-08-03 | 14,672,400 | 44.14 | 44.34 | 43.19 | 43.19 | 00:00:00 | | 2004-08-04 | 6,661,600 | 42.97 | 43.90 | 42.91 | 43.48 | 00:00:00 | | 2004-08-05 | 3,874,400 | 43.27 | 43.70 | 43.22 | 43.35 | 00:00:00 | | 2004-08-06 | 4,512,600 | 42.98 | 43.45 | 42.18 | 42.29 | 00:00:00 | | 2004-08-09 | 3,203,400 | 42.69 | 43.10 | 42.41 | 42.41 | 00:00:00 | | 2004-08-10 | 3,497,400 | 42.64 | 43.45 | 42.49 | 43.39 | 00:00:00 | | 2004-08-11 | 4,441,600 | 42.86 | 43.57 | 42.84 | 43.53 | 00:00:00 | | 2004-08-12 | 3,037,800 | 43.12 | 43.51 | 42.57 | 42.89 | 00:00:00 | | 2004-08-13 | 2,924,200 | 43.11 | 43.50 | 43.00 | 43.47 | 00:00:00 | | 2004-08-16 | 7,788,400 | 43.85 | 45.20 | 43.83 | 44.87 | 00:00:00 | | 2004-08-17 | 3,621,200 | 45.37 | 45.49 | 44.63 | 44.77 | 00:00:00 | | 2004-08-18 | 3,088,400 | 44.48 | 45.54 | 44.47 | 45.52 | 00:00:00 | | 2004-08-19 | 4,518,600 | 45.31 | 45.82 | 45.20 | 45.33 | 00:00:00 | | 2004-08-20 | 4,445,400 | 45.30 | 46.27 | 45.21 | 46.09 | 00:00:00 | | 2004-08-23 | 4,114,200 | 46.29 | 46.33 | 45.39 | 45.63 | 00:00:00 | | 2004-08-24 | 2,903,400 | 45.90 | 46.26 | 45.23 | 45.73 | 00:00:00 | | 2004-08-25 | 2,880,400 | 45.83 | 46.40 | 45.46 | 46.24 | 00:00:00 | | 2004-08-26 | 2,130,800 | 45.92 | 46.35 | 45.82 | 46.16 | 00:00:00 | | 2004-08-27 | 1,332,800 | 45.98 | 46.58 | 45.97 | 46.41 | 00:00:00 | | 2004-08-30 | 2,029,400 | 46.30 | 46.30 | 45.48 | 45.56 | 00:00:00 | | 2004-08-31 | 3,908,600 | 45.18 | 45.87 | 45.12 | 45.87 | 00:00:00 | | 2004-09-01 | 3,303,000 | 45.58 | 46.16 | 45.02 | 45.81 | 00:00:00 | | 2004-09-02 | 2,451,000 | 45.82 | 47.00 | 45.70 | 46.84 | 00:00:00 | | 2004-09-03 | 3,794,600 | 46.96 | 47.03 | 46.41 | 46.53 | 00:00:00 | | 2004-09-07 | 5,650,600 | 46.78 | 47.85 | 46.54 | 47.24 | 00:00:00 | | 2004-09-08 | 4,806,800 | 47.15 | 48.00 | 47.15 | 47.83 | 00:00:00 | | 2004-09-09 | 6,735,800 | 48.00 | 49.04 | 47.84 | 48.95 | 00:00:00 | | 2004-09-10 | 4,704,400 | 48.91 | 49.90 | 48.82 | 49.87 | 00:00:00 | | 2004-09-13 | 5,973,400 | 49.53 | 50.19 | 49.48 | 49.71 | 00:00:00 | | 2004-09-14 | 3,701,200 | 49.63 | 49.99 | 49.31 | 49.55 | 00:00:00 | | 2004-09-15 | 8,158,400 | 49.11 | 49.32 | 47.22 | 47.44 | 00:00:00 | | 2004-09-16 | 5,151,400 | 48.09 | 48.20 | 47.54 | 47.89 | 00:00:00 | | 2004-09-17 | 6,471,000 | 48.07 | 48.48 | 47.84 | 48.14 | 00:00:00 | | 2004-09-20 | 5,717,000 | 47.97 | 48.57 | 47.67 | 47.95 | 00:00:00 | | 2004-09-21 | 12,019,400 | 50.25 | 50.73 | 49.26 | 50.45 | 00:00:00 | | 2004-09-22 | 7,899,800 | 49.70 | 50.03 | 48.82 | 48.84 | 00:00:00 | | 2004-09-23 | 4,896,800 | 49.02 | 49.73 | 48.77 | 49.25 | 00:00:00 | | 2004-09-24 | 4,266,400 | 49.13 | 49.24 | 48.32 | 48.35 | 00:00:00 | | 2004-09-27 | 4,618,600 | 48.17 | 48.65 | 47.75 | 47.86 | 00:00:00 | | 2004-09-28 | 5,606,800 | 47.97 | 48.81 | 47.87 | 48.69 | 00:00:00 | | 2004-09-29 | 5,277,000 | 48.47 | 49.80 | 48.47 | 49.66 | 00:00:00 | | 2004-09-30 | 5,418,600 | 49.83 | 49.96 | 48.98 | 49.47 | 00:00:00 | | 2004-10-01 | 6,313,400 | 49.50 | 50.00 | 49.27 | 49.99 | 00:00:00 | | 2004-10-04 | 6,419,600 | 50.18 | 51.18 | 49.76 | 50.81 | 00:00:00 | | 2004-10-05 | 5,263,200 | 50.72 | 51.58 | 50.52 | 51.12 | 00:00:00 | | 2004-10-06 | 3,623,600 | 51.09 | 51.88 | 50.90 | 51.67 | 00:00:00 | | 2004-10-07 | 3,064,400 | 51.38 | 51.52 | 50.90 | 51.05 | 00:00:00 | | 2004-10-08 | 3,925,800 | 51.01 | 51.10 | 49.58 | 49.73 | 00:00:00 | | 2004-10-11 | 4,604,200 | 50.04 | 51.18 | 49.73 | 50.94 | 00:00:00 | | 2004-10-12 | 7,354,800 | 50.26 | 52.23 | 50.26 | 52.01 | 00:00:00 | | 2004-10-13 | 6,409,800 | 52.01 | 52.53 | 51.02 | 51.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
