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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-10-136,409,80052.0152.5351.0251.2700:00:00
2004-10-144,255,40051.2551.8150.7951.2400:00:00
2004-10-153,136,20051.3551.9650.9251.4800:00:00
2004-10-184,483,00051.1953.0851.1453.0700:00:00
2004-10-195,739,00052.8553.8952.7053.5500:00:00
2004-10-204,190,60053.1353.9152.8453.6700:00:00
2004-10-215,139,80053.7954.7953.3654.5000:00:00
2004-10-225,296,00054.6254.6853.5053.7400:00:00
2004-10-254,542,40053.4254.5153.4153.7700:00:00
2004-10-263,899,80053.8954.2753.3953.7200:00:00
2004-10-279,092,80054.4956.0853.8155.9800:00:00
2004-10-285,088,80055.3055.9055.0855.4900:00:00
2004-10-295,136,00055.3756.0454.7656.0300:00:00
2004-11-014,982,60056.2356.9955.8156.3400:00:00
2004-11-026,440,00055.5257.5755.5257.0300:00:00
2004-11-034,819,60057.5357.9956.9357.1600:00:00
2004-11-044,866,00057.0058.5057.0058.1100:00:00
2004-11-054,858,00058.1058.7357.6458.4800:00:00
2004-11-083,532,80058.2658.4557.6757.8600:00:00
2004-11-094,577,20057.9558.0957.3457.3900:00:00
2004-11-104,891,40057.2958.2556.7557.5900:00:00
2004-11-113,091,20057.6558.4757.2158.4300:00:00
2004-11-123,354,60058.1558.9757.6058.9700:00:00
2004-11-154,393,80058.9959.1058.1558.5400:00:00
2004-11-164,458,80058.5058.5457.6058.1700:00:00
2004-11-174,303,20058.1759.0157.8658.6000:00:00
2004-11-183,483,40058.6959.4358.4059.1700:00:00
2004-11-193,289,80059.1959.5057.5357.8200:00:00
2004-11-223,623,60057.6859.4657.5059.4600:00:00
2004-11-236,503,00059.7460.6959.0560.6700:00:00
2004-11-243,372,00059.9561.0459.7860.8700:00:00
2004-11-26998,40061.0461.1160.5860.6600:00:00
2004-11-293,004,80060.9761.1059.5760.7400:00:00
2004-11-303,134,20061.0361.0760.1660.5600:00:00
2004-12-013,639,20060.5861.8460.4861.5900:00:00
2004-12-022,668,00061.6362.3561.2462.3100:00:00
2004-12-033,753,00062.4463.1462.3162.9600:00:00
2004-12-067,276,60062.7062.8561.6761.9800:00:00
2004-12-076,836,40062.4762.7360.2060.2600:00:00
2004-12-084,047,60060.5061.0059.7560.3300:00:00
2004-12-094,185,20060.0561.2859.3560.8300:00:00
2004-12-103,361,40060.7061.6060.2561.0000:00:00
2004-12-135,254,40061.5563.0361.3862.7600:00:00
2004-12-144,812,60063.1064.4862.9864.1600:00:00
2004-12-156,048,00063.7364.0062.5162.6500:00:00
2004-12-167,916,80062.9063.3360.5761.1100:00:00
2004-12-179,217,40059.9760.8159.3260.4500:00:00
2004-12-205,750,60060.4361.1460.1660.7800:00:00
2004-12-214,394,80060.9261.2460.5261.0100:00:00
2004-12-224,994,00060.3762.1960.3162.0600:00:00
2004-12-233,710,20061.8962.7961.7562.6200:00:00
2004-12-273,069,80062.9762.9762.0262.3100:00:00
2004-12-284,102,20062.2863.7161.8463.7100:00:00
2004-12-292,869,40063.7463.9063.0163.2500:00:00
2004-12-301,978,00063.3763.6662.8263.1800:00:00
2004-12-313,580,40063.0063.5662.5462.7400:00:00
2005-01-035,508,80063.0063.5061.5561.6900:00:00
2005-01-047,515,40062.2162.3859.3660.0600:00:00
2005-01-053,566,60060.1860.9059.7359.7300:00:00
2005-01-066,159,60060.2360.3458.4958.7400:00:00
2005-01-078,512,40059.0159.5157.7058.7800:00:00
2005-01-105,133,20058.8059.7058.6458.8200:00:00
2005-01-115,595,20058.9359.0057.9558.1200:00:00
2005-01-126,006,40058.4859.1457.6758.9800:00:00
2005-01-134,701,40059.2159.3957.9658.2200:00:00
2005-01-145,796,80058.4658.7457.8158.2300:00:00
2005-01-184,969,00058.0658.5656.6058.3800:00:00
2005-01-193,978,20058.3258.9057.7557.8800:00:00
2005-01-205,113,60057.5159.1157.5058.0700:00:00
2005-01-214,557,60058.2958.3957.0057.0700:00:00
2005-01-247,229,20057.3457.6755.2555.3900:00:00
2005-01-254,280,00055.7956.8555.5255.5800:00:00
2005-01-263,664,00056.1656.4755.3556.0100:00:00
2005-01-273,578,40056.3456.3855.3656.1700:00:00
2005-01-285,927,40056.5456.5454.8055.4800:00:00
2005-01-316,100,60056.2057.3355.8656.9000:00:00
2005-02-014,639,60056.9058.3756.9057.9000:00:00
2005-02-0211,576,60059.7062.5459.6562.2900:00:00
2005-02-038,992,20061.6063.4861.3163.4200:00:00
2005-02-044,477,40063.0364.0062.5863.9900:00:00
2005-02-073,025,60063.9563.9563.0263.5200:00:00
2005-02-083,243,20063.7764.3963.2563.7000:00:00
2005-02-094,060,00063.9664.1562.2362.5900:00:00
2005-02-102,921,60062.7663.1361.8862.6800:00:00
2005-02-114,880,40062.9464.4162.3663.7000:00:00
2005-02-143,112,20063.8463.9862.9563.4700:00:00
2005-02-156,490,00063.5065.1262.9064.9100:00:00
2005-02-164,508,40064.5264.8563.5864.6000:00:00
2005-02-175,308,00064.6064.9762.5563.0700:00:00
2005-02-182,983,00063.6063.7062.7762.8300:00:00
2005-02-225,780,60062.5563.7261.3461.5100:00:00
2005-02-234,143,60061.5762.1061.2361.7500:00:00
2005-02-246,102,00061.4861.5560.3861.3900:00:00
2005-02-254,048,20061.4761.7360.6061.4300:00:00
2005-02-284,434,40061.5463.1561.1461.7500:00:00
2005-03-013,678,40062.0662.9561.5162.3400:00:00
2005-03-023,446,60061.9663.1261.5762.3500:00:00
2005-03-032,851,00062.4762.8161.7562.3500:00:00
2005-03-044,627,40063.1064.2062.5563.7700:00:00
2005-03-075,754,00063.9565.6563.8065.0700:00:00
2005-03-084,204,40065.2466.0064.7564.9500:00:00
2005-03-094,728,40064.9065.7864.3764.5100:00:00
2005-03-104,581,60064.7665.4864.1465.3100:00:00
2005-03-114,915,60065.3965.7063.8964.4200:00:00
2005-03-143,657,20064.7565.5564.6065.3400:00:00
2005-03-153,852,80065.5565.5864.1664.5400:00:00
2005-03-164,047,40064.6564.8062.6663.1900:00:00
2005-03-175,629,20063.6764.2362.7263.8900:00:00
2005-03-1820,425,00065.3068.3064.2667.8100:00:00
2005-03-2112,055,60067.8168.9566.0866.7000:00:00
2005-03-226,512,40066.8567.7066.3466.3600:00:00
2005-03-235,008,00066.5367.2666.1866.2700:00:00
2005-03-243,907,00067.2667.3566.5466.5400:00:00
2005-03-284,709,40066.9467.8166.7367.1100:00:00
2005-03-295,581,40066.8467.8565.7566.2200:00:00
2005-03-304,752,00066.6467.9166.5167.7300:00:00
2005-03-314,138,60067.8568.0067.1367.1700:00:00
2005-04-016,981,80067.8268.5166.3166.7600:00:00
2005-04-046,260,40066.8467.0865.5266.5800:00:00
2005-04-055,713,40066.7566.9665.5966.8500:00:00
2005-04-065,982,80067.1268.8966.7968.1000:00:00
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@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources