|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 6,409,800 | 52.01 | 52.53 | 51.02 | 51.27 | 00:00:00 | 2004-10-14 | 4,255,400 | 51.25 | 51.81 | 50.79 | 51.24 | 00:00:00 | 2004-10-15 | 3,136,200 | 51.35 | 51.96 | 50.92 | 51.48 | 00:00:00 | 2004-10-18 | 4,483,000 | 51.19 | 53.08 | 51.14 | 53.07 | 00:00:00 | 2004-10-19 | 5,739,000 | 52.85 | 53.89 | 52.70 | 53.55 | 00:00:00 | 2004-10-20 | 4,190,600 | 53.13 | 53.91 | 52.84 | 53.67 | 00:00:00 | 2004-10-21 | 5,139,800 | 53.79 | 54.79 | 53.36 | 54.50 | 00:00:00 | 2004-10-22 | 5,296,000 | 54.62 | 54.68 | 53.50 | 53.74 | 00:00:00 | 2004-10-25 | 4,542,400 | 53.42 | 54.51 | 53.41 | 53.77 | 00:00:00 | 2004-10-26 | 3,899,800 | 53.89 | 54.27 | 53.39 | 53.72 | 00:00:00 | 2004-10-27 | 9,092,800 | 54.49 | 56.08 | 53.81 | 55.98 | 00:00:00 | 2004-10-28 | 5,088,800 | 55.30 | 55.90 | 55.08 | 55.49 | 00:00:00 | 2004-10-29 | 5,136,000 | 55.37 | 56.04 | 54.76 | 56.03 | 00:00:00 | 2004-11-01 | 4,982,600 | 56.23 | 56.99 | 55.81 | 56.34 | 00:00:00 | 2004-11-02 | 6,440,000 | 55.52 | 57.57 | 55.52 | 57.03 | 00:00:00 | 2004-11-03 | 4,819,600 | 57.53 | 57.99 | 56.93 | 57.16 | 00:00:00 | 2004-11-04 | 4,866,000 | 57.00 | 58.50 | 57.00 | 58.11 | 00:00:00 | 2004-11-05 | 4,858,000 | 58.10 | 58.73 | 57.64 | 58.48 | 00:00:00 | 2004-11-08 | 3,532,800 | 58.26 | 58.45 | 57.67 | 57.86 | 00:00:00 | 2004-11-09 | 4,577,200 | 57.95 | 58.09 | 57.34 | 57.39 | 00:00:00 | 2004-11-10 | 4,891,400 | 57.29 | 58.25 | 56.75 | 57.59 | 00:00:00 | 2004-11-11 | 3,091,200 | 57.65 | 58.47 | 57.21 | 58.43 | 00:00:00 | 2004-11-12 | 3,354,600 | 58.15 | 58.97 | 57.60 | 58.97 | 00:00:00 | 2004-11-15 | 4,393,800 | 58.99 | 59.10 | 58.15 | 58.54 | 00:00:00 | 2004-11-16 | 4,458,800 | 58.50 | 58.54 | 57.60 | 58.17 | 00:00:00 | 2004-11-17 | 4,303,200 | 58.17 | 59.01 | 57.86 | 58.60 | 00:00:00 | 2004-11-18 | 3,483,400 | 58.69 | 59.43 | 58.40 | 59.17 | 00:00:00 | 2004-11-19 | 3,289,800 | 59.19 | 59.50 | 57.53 | 57.82 | 00:00:00 | 2004-11-22 | 3,623,600 | 57.68 | 59.46 | 57.50 | 59.46 | 00:00:00 | 2004-11-23 | 6,503,000 | 59.74 | 60.69 | 59.05 | 60.67 | 00:00:00 | 2004-11-24 | 3,372,000 | 59.95 | 61.04 | 59.78 | 60.87 | 00:00:00 | 2004-11-26 | 998,400 | 61.04 | 61.11 | 60.58 | 60.66 | 00:00:00 | 2004-11-29 | 3,004,800 | 60.97 | 61.10 | 59.57 | 60.74 | 00:00:00 | 2004-11-30 | 3,134,200 | 61.03 | 61.07 | 60.16 | 60.56 | 00:00:00 | 2004-12-01 | 3,639,200 | 60.58 | 61.84 | 60.48 | 61.59 | 00:00:00 | 2004-12-02 | 2,668,000 | 61.63 | 62.35 | 61.24 | 62.31 | 00:00:00 | 2004-12-03 | 3,753,000 | 62.44 | 63.14 | 62.31 | 62.96 | 00:00:00 | 2004-12-06 | 7,276,600 | 62.70 | 62.85 | 61.67 | 61.98 | 00:00:00 | 2004-12-07 | 6,836,400 | 62.47 | 62.73 | 60.20 | 60.26 | 00:00:00 | 2004-12-08 | 4,047,600 | 60.50 | 61.00 | 59.75 | 60.33 | 00:00:00 | 2004-12-09 | 4,185,200 | 60.05 | 61.28 | 59.35 | 60.83 | 00:00:00 | 2004-12-10 | 3,361,400 | 60.70 | 61.60 | 60.25 | 61.00 | 00:00:00 | 2004-12-13 | 5,254,400 | 61.55 | 63.03 | 61.38 | 62.76 | 00:00:00 | 2004-12-14 | 4,812,600 | 63.10 | 64.48 | 62.98 | 64.16 | 00:00:00 | 2004-12-15 | 6,048,000 | 63.73 | 64.00 | 62.51 | 62.65 | 00:00:00 | 2004-12-16 | 7,916,800 | 62.90 | 63.33 | 60.57 | 61.11 | 00:00:00 | 2004-12-17 | 9,217,400 | 59.97 | 60.81 | 59.32 | 60.45 | 00:00:00 | 2004-12-20 | 5,750,600 | 60.43 | 61.14 | 60.16 | 60.78 | 00:00:00 | 2004-12-21 | 4,394,800 | 60.92 | 61.24 | 60.52 | 61.01 | 00:00:00 | 2004-12-22 | 4,994,000 | 60.37 | 62.19 | 60.31 | 62.06 | 00:00:00 | 2004-12-23 | 3,710,200 | 61.89 | 62.79 | 61.75 | 62.62 | 00:00:00 | 2004-12-27 | 3,069,800 | 62.97 | 62.97 | 62.02 | 62.31 | 00:00:00 | 2004-12-28 | 4,102,200 | 62.28 | 63.71 | 61.84 | 63.71 | 00:00:00 | 2004-12-29 | 2,869,400 | 63.74 | 63.90 | 63.01 | 63.25 | 00:00:00 | 2004-12-30 | 1,978,000 | 63.37 | 63.66 | 62.82 | 63.18 | 00:00:00 | 2004-12-31 | 3,580,400 | 63.00 | 63.56 | 62.54 | 62.74 | 00:00:00 | 2005-01-03 | 5,508,800 | 63.00 | 63.50 | 61.55 | 61.69 | 00:00:00 | 2005-01-04 | 7,515,400 | 62.21 | 62.38 | 59.36 | 60.06 | 00:00:00 | 2005-01-05 | 3,566,600 | 60.18 | 60.90 | 59.73 | 59.73 | 00:00:00 | 2005-01-06 | 6,159,600 | 60.23 | 60.34 | 58.49 | 58.74 | 00:00:00 | 2005-01-07 | 8,512,400 | 59.01 | 59.51 | 57.70 | 58.78 | 00:00:00 | 2005-01-10 | 5,133,200 | 58.80 | 59.70 | 58.64 | 58.82 | 00:00:00 | 2005-01-11 | 5,595,200 | 58.93 | 59.00 | 57.95 | 58.12 | 00:00:00 | 2005-01-12 | 6,006,400 | 58.48 | 59.14 | 57.67 | 58.98 | 00:00:00 | 2005-01-13 | 4,701,400 | 59.21 | 59.39 | 57.96 | 58.22 | 00:00:00 | 2005-01-14 | 5,796,800 | 58.46 | 58.74 | 57.81 | 58.23 | 00:00:00 | 2005-01-18 | 4,969,000 | 58.06 | 58.56 | 56.60 | 58.38 | 00:00:00 | 2005-01-19 | 3,978,200 | 58.32 | 58.90 | 57.75 | 57.88 | 00:00:00 | 2005-01-20 | 5,113,600 | 57.51 | 59.11 | 57.50 | 58.07 | 00:00:00 | 2005-01-21 | 4,557,600 | 58.29 | 58.39 | 57.00 | 57.07 | 00:00:00 | 2005-01-24 | 7,229,200 | 57.34 | 57.67 | 55.25 | 55.39 | 00:00:00 | 2005-01-25 | 4,280,000 | 55.79 | 56.85 | 55.52 | 55.58 | 00:00:00 | 2005-01-26 | 3,664,000 | 56.16 | 56.47 | 55.35 | 56.01 | 00:00:00 | 2005-01-27 | 3,578,400 | 56.34 | 56.38 | 55.36 | 56.17 | 00:00:00 | 2005-01-28 | 5,927,400 | 56.54 | 56.54 | 54.80 | 55.48 | 00:00:00 | 2005-01-31 | 6,100,600 | 56.20 | 57.33 | 55.86 | 56.90 | 00:00:00 | 2005-02-01 | 4,639,600 | 56.90 | 58.37 | 56.90 | 57.90 | 00:00:00 | 2005-02-02 | 11,576,600 | 59.70 | 62.54 | 59.65 | 62.29 | 00:00:00 | 2005-02-03 | 8,992,200 | 61.60 | 63.48 | 61.31 | 63.42 | 00:00:00 | 2005-02-04 | 4,477,400 | 63.03 | 64.00 | 62.58 | 63.99 | 00:00:00 | 2005-02-07 | 3,025,600 | 63.95 | 63.95 | 63.02 | 63.52 | 00:00:00 | 2005-02-08 | 3,243,200 | 63.77 | 64.39 | 63.25 | 63.70 | 00:00:00 | 2005-02-09 | 4,060,000 | 63.96 | 64.15 | 62.23 | 62.59 | 00:00:00 | 2005-02-10 | 2,921,600 | 62.76 | 63.13 | 61.88 | 62.68 | 00:00:00 | 2005-02-11 | 4,880,400 | 62.94 | 64.41 | 62.36 | 63.70 | 00:00:00 | 2005-02-14 | 3,112,200 | 63.84 | 63.98 | 62.95 | 63.47 | 00:00:00 | 2005-02-15 | 6,490,000 | 63.50 | 65.12 | 62.90 | 64.91 | 00:00:00 | 2005-02-16 | 4,508,400 | 64.52 | 64.85 | 63.58 | 64.60 | 00:00:00 | 2005-02-17 | 5,308,000 | 64.60 | 64.97 | 62.55 | 63.07 | 00:00:00 | 2005-02-18 | 2,983,000 | 63.60 | 63.70 | 62.77 | 62.83 | 00:00:00 | 2005-02-22 | 5,780,600 | 62.55 | 63.72 | 61.34 | 61.51 | 00:00:00 | 2005-02-23 | 4,143,600 | 61.57 | 62.10 | 61.23 | 61.75 | 00:00:00 | 2005-02-24 | 6,102,000 | 61.48 | 61.55 | 60.38 | 61.39 | 00:00:00 | 2005-02-25 | 4,048,200 | 61.47 | 61.73 | 60.60 | 61.43 | 00:00:00 | 2005-02-28 | 4,434,400 | 61.54 | 63.15 | 61.14 | 61.75 | 00:00:00 | 2005-03-01 | 3,678,400 | 62.06 | 62.95 | 61.51 | 62.34 | 00:00:00 | 2005-03-02 | 3,446,600 | 61.96 | 63.12 | 61.57 | 62.35 | 00:00:00 | 2005-03-03 | 2,851,000 | 62.47 | 62.81 | 61.75 | 62.35 | 00:00:00 | 2005-03-04 | 4,627,400 | 63.10 | 64.20 | 62.55 | 63.77 | 00:00:00 | 2005-03-07 | 5,754,000 | 63.95 | 65.65 | 63.80 | 65.07 | 00:00:00 | 2005-03-08 | 4,204,400 | 65.24 | 66.00 | 64.75 | 64.95 | 00:00:00 | 2005-03-09 | 4,728,400 | 64.90 | 65.78 | 64.37 | 64.51 | 00:00:00 | 2005-03-10 | 4,581,600 | 64.76 | 65.48 | 64.14 | 65.31 | 00:00:00 | 2005-03-11 | 4,915,600 | 65.39 | 65.70 | 63.89 | 64.42 | 00:00:00 | 2005-03-14 | 3,657,200 | 64.75 | 65.55 | 64.60 | 65.34 | 00:00:00 | 2005-03-15 | 3,852,800 | 65.55 | 65.58 | 64.16 | 64.54 | 00:00:00 | 2005-03-16 | 4,047,400 | 64.65 | 64.80 | 62.66 | 63.19 | 00:00:00 | 2005-03-17 | 5,629,200 | 63.67 | 64.23 | 62.72 | 63.89 | 00:00:00 | 2005-03-18 | 20,425,000 | 65.30 | 68.30 | 64.26 | 67.81 | 00:00:00 | 2005-03-21 | 12,055,600 | 67.81 | 68.95 | 66.08 | 66.70 | 00:00:00 | 2005-03-22 | 6,512,400 | 66.85 | 67.70 | 66.34 | 66.36 | 00:00:00 | 2005-03-23 | 5,008,000 | 66.53 | 67.26 | 66.18 | 66.27 | 00:00:00 | 2005-03-24 | 3,907,000 | 67.26 | 67.35 | 66.54 | 66.54 | 00:00:00 | 2005-03-28 | 4,709,400 | 66.94 | 67.81 | 66.73 | 67.11 | 00:00:00 | 2005-03-29 | 5,581,400 | 66.84 | 67.85 | 65.75 | 66.22 | 00:00:00 | 2005-03-30 | 4,752,000 | 66.64 | 67.91 | 66.51 | 67.73 | 00:00:00 | 2005-03-31 | 4,138,600 | 67.85 | 68.00 | 67.13 | 67.17 | 00:00:00 | 2005-04-01 | 6,981,800 | 67.82 | 68.51 | 66.31 | 66.76 | 00:00:00 | 2005-04-04 | 6,260,400 | 66.84 | 67.08 | 65.52 | 66.58 | 00:00:00 | 2005-04-05 | 5,713,400 | 66.75 | 66.96 | 65.59 | 66.85 | 00:00:00 | 2005-04-06 | 5,982,800 | 67.12 | 68.89 | 66.79 | 68.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|