|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 3,909,300 | 28.22 | 28.64 | 28.02 | 28.15 | 00:00:00 | | 2005-09-27 | 3,602,700 | 28.07 | 28.52 | 27.91 | 28.40 | 00:00:00 | | 2005-09-28 | 7,774,700 | 28.53 | 29.48 | 28.44 | 29.02 | 00:00:00 | | 2005-09-29 | 6,218,100 | 28.88 | 29.80 | 28.71 | 29.76 | 00:00:00 | | 2005-09-30 | 5,145,000 | 29.55 | 29.99 | 29.25 | 29.85 | 00:00:00 | | 2005-10-03 | 9,487,800 | 29.55 | 30.66 | 29.20 | 30.60 | 00:00:00 | | 2005-10-04 | 6,323,700 | 29.84 | 30.48 | 29.81 | 29.94 | 00:00:00 | | 2005-10-05 | 4,889,700 | 29.76 | 29.95 | 29.25 | 29.28 | 00:00:00 | | 2005-10-06 | 5,305,700 | 29.28 | 29.40 | 28.69 | 28.94 | 00:00:00 | | 2005-10-07 | 4,588,000 | 29.02 | 29.15 | 28.59 | 29.15 | 00:00:00 | | 2005-10-10 | 5,657,800 | 29.04 | 29.64 | 28.93 | 29.09 | 00:00:00 | | 2005-10-11 | 5,470,800 | 29.01 | 29.32 | 28.46 | 28.59 | 00:00:00 | | 2005-10-12 | 5,048,900 | 28.47 | 28.92 | 28.16 | 28.29 | 00:00:00 | | 2005-10-13 | 4,861,100 | 28.20 | 28.44 | 27.86 | 28.30 | 00:00:00 | | 2005-10-14 | 8,156,800 | 28.61 | 30.03 | 28.53 | 29.94 | 00:00:00 | | 2005-10-17 | 5,949,600 | 29.94 | 30.50 | 29.94 | 30.39 | 00:00:00 | | 2005-10-18 | 4,650,800 | 30.37 | 30.63 | 30.25 | 30.36 | 00:00:00 | | 2005-10-19 | 8,092,900 | 30.32 | 30.99 | 29.66 | 30.96 | 00:00:00 | | 2005-10-20 | 6,996,200 | 30.96 | 31.04 | 30.34 | 30.48 | 00:00:00 | | 2005-10-21 | 7,835,200 | 30.80 | 31.28 | 30.51 | 31.21 | 00:00:00 | | 2005-10-24 | 7,817,800 | 31.01 | 32.36 | 30.94 | 32.35 | 00:00:00 | | 2005-10-25 | 8,857,300 | 32.19 | 32.32 | 31.36 | 31.99 | 00:00:00 | | 2005-10-26 | 14,979,100 | 32.21 | 33.64 | 32.00 | 32.88 | 00:00:00 | | 2005-10-27 | 6,973,700 | 32.30 | 32.40 | 31.44 | 31.79 | 00:00:00 | | 2005-10-28 | 5,898,000 | 32.20 | 32.36 | 31.87 | 32.31 | 00:00:00 | | 2005-10-31 | 7,293,900 | 32.17 | 32.51 | 32.06 | 32.25 | 00:00:00 | | 2005-11-01 | 4,394,900 | 31.83 | 32.86 | 31.80 | 32.80 | 00:00:00 | | 2005-11-02 | 5,298,000 | 32.80 | 33.01 | 32.53 | 32.87 | 00:00:00 | | 2005-11-03 | 5,619,400 | 32.98 | 32.99 | 32.26 | 32.68 | 00:00:00 | | 2005-11-04 | 4,553,400 | 32.61 | 33.20 | 32.35 | 32.45 | 00:00:00 | | 2005-11-07 | 3,328,800 | 32.59 | 32.66 | 32.26 | 32.49 | 00:00:00 | | 2005-11-08 | 4,243,300 | 32.26 | 32.40 | 31.95 | 32.27 | 00:00:00 | | 2005-11-09 | 2,677,300 | 32.33 | 32.60 | 32.12 | 32.43 | 00:00:00 | | 2005-11-10 | 3,545,600 | 32.30 | 32.70 | 32.30 | 32.66 | 00:00:00 | | 2005-11-11 | 2,727,500 | 32.54 | 33.10 | 32.54 | 32.91 | 00:00:00 | | 2005-11-14 | 2,630,100 | 32.81 | 33.10 | 32.77 | 33.03 | 00:00:00 | | 2005-11-15 | 5,634,400 | 32.81 | 33.39 | 32.69 | 32.85 | 00:00:00 | | 2005-11-16 | 4,248,600 | 32.74 | 33.37 | 32.72 | 33.30 | 00:00:00 | | 2005-11-17 | 4,902,700 | 33.05 | 33.80 | 33.05 | 33.80 | 00:00:00 | | 2005-11-18 | 6,211,400 | 34.15 | 34.24 | 33.43 | 33.50 | 00:00:00 | | 2005-11-21 | 3,594,700 | 33.64 | 33.67 | 32.89 | 33.33 | 00:00:00 | | 2005-11-22 | 4,386,300 | 33.20 | 33.47 | 33.05 | 33.46 | 00:00:00 | | 2005-11-23 | 3,786,700 | 33.43 | 33.92 | 33.35 | 33.86 | 00:00:00 | | 2005-11-25 | 1,417,900 | 33.82 | 33.98 | 33.40 | 33.91 | 00:00:00 | | 2005-11-28 | 4,885,900 | 33.73 | 33.93 | 33.14 | 33.21 | 00:00:00 | | 2005-11-29 | 6,036,300 | 33.19 | 33.45 | 32.29 | 32.40 | 00:00:00 | | 2005-11-30 | 5,133,400 | 32.30 | 32.95 | 32.09 | 32.61 | 00:00:00 | | 2005-12-01 | 5,233,600 | 32.76 | 33.96 | 32.75 | 33.88 | 00:00:00 | | 2005-12-02 | 18,389,400 | 33.98 | 35.68 | 33.82 | 34.97 | 00:00:00 | | 2005-12-05 | 24,980,100 | 34.60 | 35.45 | 34.49 | 35.25 | 00:00:00 | | 2005-12-06 | 15,726,200 | 35.70 | 37.25 | 35.70 | 36.99 | 00:00:00 | | 2005-12-07 | 8,746,300 | 36.90 | 37.09 | 35.74 | 36.47 | 00:00:00 | | 2005-12-08 | 4,993,000 | 36.74 | 36.74 | 35.66 | 36.13 | 00:00:00 | | 2005-12-09 | 6,159,300 | 36.20 | 36.36 | 35.14 | 35.60 | 00:00:00 | | 2005-12-12 | 7,999,300 | 35.69 | 36.49 | 34.84 | 35.26 | 00:00:00 | | 2005-12-13 | 9,613,500 | 35.22 | 35.66 | 34.33 | 34.54 | 00:00:00 | | 2005-12-14 | 5,538,400 | 34.44 | 34.99 | 34.29 | 34.52 | 00:00:00 | | 2005-12-15 | 10,824,000 | 34.87 | 34.93 | 33.75 | 34.93 | 00:00:00 | | 2005-12-16 | 28,749,600 | 36.98 | 39.34 | 36.93 | 38.82 | 00:00:00 | | 2005-12-19 | 10,341,700 | 38.51 | 39.11 | 38.31 | 38.45 | 00:00:00 | | 2005-12-20 | 8,891,900 | 38.12 | 38.40 | 37.45 | 38.07 | 00:00:00 | | 2005-12-21 | 5,592,300 | 37.96 | 38.62 | 37.35 | 37.45 | 00:00:00 | | 2005-12-22 | 4,699,200 | 37.45 | 37.91 | 36.92 | 37.45 | 00:00:00 | | 2005-12-23 | 3,496,500 | 37.70 | 37.91 | 36.91 | 37.11 | 00:00:00 | | 2005-12-27 | 2,766,900 | 37.45 | 37.65 | 36.86 | 36.94 | 00:00:00 | | 2005-12-28 | 2,472,100 | 36.98 | 37.26 | 36.60 | 36.87 | 00:00:00 | | 2005-12-29 | 3,277,800 | 36.95 | 37.35 | 36.83 | 36.92 | 00:00:00 | | 2005-12-30 | 3,348,200 | 36.76 | 37.12 | 36.61 | 36.96 | 00:00:00 | | 2006-01-03 | 12,752,600 | 37.20 | 38.80 | 36.13 | 38.52 | 00:00:00 | | 2006-01-04 | 6,941,100 | 38.70 | 38.80 | 37.80 | 38.42 | 00:00:00 | | 2006-01-05 | 6,731,300 | 38.26 | 38.49 | 37.54 | 38.07 | 00:00:00 | | 2006-01-06 | 8,117,100 | 38.50 | 39.02 | 38.45 | 39.00 | 00:00:00 | | 2006-01-09 | 6,244,300 | 39.05 | 39.06 | 37.87 | 38.38 | 00:00:00 | | 2006-01-10 | 7,480,700 | 38.10 | 39.42 | 38.09 | 38.61 | 00:00:00 | | 2006-01-11 | 6,579,400 | 39.14 | 39.73 | 38.50 | 39.33 | 00:00:00 | | 2006-01-12 | 5,970,300 | 39.37 | 39.97 | 39.08 | 39.48 | 00:00:00 | | 2006-01-13 | 4,857,400 | 39.64 | 39.90 | 38.53 | 38.84 | 00:00:00 | | 2006-01-17 | 4,217,400 | 38.70 | 39.47 | 38.62 | 39.44 | 00:00:00 | | 2006-01-18 | 5,466,500 | 38.95 | 40.10 | 38.78 | 39.73 | 00:00:00 | | 2006-01-19 | 4,450,000 | 39.71 | 40.85 | 39.54 | 40.46 | 00:00:00 | | 2006-01-20 | 6,881,500 | 40.54 | 40.62 | 38.27 | 38.43 | 00:00:00 | | 2006-01-23 | 7,288,600 | 38.63 | 38.86 | 37.79 | 37.79 | 00:00:00 | | 2006-01-24 | 5,848,100 | 37.95 | 39.30 | 37.89 | 39.13 | 00:00:00 | | 2006-01-25 | 4,718,400 | 38.57 | 39.04 | 38.14 | 38.96 | 00:00:00 | | 2006-01-26 | 4,958,300 | 39.15 | 39.45 | 38.22 | 38.77 | 00:00:00 | | 2006-01-27 | 6,414,400 | 38.84 | 40.13 | 38.72 | 40.08 | 00:00:00 | | 2006-01-30 | 4,767,600 | 39.91 | 40.19 | 39.16 | 39.35 | 00:00:00 | | 2006-01-31 | 4,903,900 | 39.29 | 40.05 | 39.06 | 39.73 | 00:00:00 | | 2006-02-01 | 4,548,500 | 39.32 | 40.59 | 39.17 | 40.51 | 00:00:00 | | 2006-02-02 | 5,782,000 | 40.02 | 40.15 | 38.83 | 39.39 | 00:00:00 | | 2006-02-03 | 3,519,400 | 39.15 | 39.44 | 38.38 | 39.20 | 00:00:00 | | 2006-02-06 | 2,741,600 | 38.93 | 39.88 | 38.92 | 39.52 | 00:00:00 | | 2006-02-07 | 3,611,400 | 39.29 | 39.98 | 38.87 | 39.26 | 00:00:00 | | 2006-02-08 | 3,797,300 | 39.43 | 39.76 | 38.64 | 38.80 | 00:00:00 | | 2006-02-09 | 3,917,500 | 38.80 | 38.92 | 37.93 | 38.12 | 00:00:00 | | 2006-02-10 | 6,634,400 | 37.98 | 38.94 | 37.25 | 38.69 | 00:00:00 | | 2006-02-13 | 4,432,000 | 38.35 | 39.06 | 37.62 | 38.19 | 00:00:00 | | 2006-02-14 | 3,617,600 | 38.25 | 38.36 | 37.50 | 38.13 | 00:00:00 | | 2006-02-15 | 4,409,200 | 37.97 | 38.48 | 37.05 | 37.65 | 00:00:00 | | 2006-02-16 | 6,382,300 | 37.71 | 38.59 | 37.67 | 38.58 | 00:00:00 | | 2006-02-17 | 3,349,500 | 38.40 | 38.69 | 37.68 | 37.80 | 00:00:00 | | 2006-02-21 | 4,945,800 | 37.71 | 38.36 | 37.52 | 38.10 | 00:00:00 | | 2006-02-22 | 3,403,400 | 38.26 | 39.07 | 38.09 | 38.76 | 00:00:00 | | 2006-02-23 | 2,946,800 | 38.57 | 39.34 | 38.29 | 38.77 | 00:00:00 | | 2006-02-24 | 2,480,600 | 38.76 | 39.01 | 38.09 | 38.34 | 00:00:00 | | 2006-02-27 | 2,846,400 | 38.49 | 39.50 | 38.27 | 39.19 | 00:00:00 | | 2006-02-28 | 3,722,900 | 38.93 | 39.14 | 38.20 | 38.55 | 00:00:00 | | 2006-03-01 | 2,789,300 | 38.52 | 39.17 | 38.40 | 39.04 | 00:00:00 | | 2006-03-02 | 2,358,100 | 38.80 | 39.26 | 38.50 | 38.81 | 00:00:00 | | 2006-03-03 | 4,552,100 | 38.50 | 39.50 | 38.30 | 39.05 | 00:00:00 | | 2006-03-06 | 2,926,900 | 39.05 | 39.31 | 38.20 | 38.43 | 00:00:00 | | 2006-03-07 | 2,961,700 | 38.36 | 38.50 | 37.96 | 38.11 | 00:00:00 | | 2006-03-08 | 2,890,000 | 37.99 | 38.24 | 37.49 | 37.78 | 00:00:00 | | 2006-03-09 | 3,284,800 | 38.01 | 38.52 | 37.33 | 37.44 | 00:00:00 | | 2006-03-10 | 3,641,400 | 37.20 | 37.89 | 36.60 | 37.21 | 00:00:00 | | 2006-03-13 | 3,518,100 | 37.11 | 37.38 | 36.73 | 37.14 | 00:00:00 | | 2006-03-14 | 3,586,200 | 37.10 | 38.01 | 36.96 | 37.40 | 00:00:00 | | 2006-03-15 | 4,335,800 | 37.64 | 37.76 | 36.95 | 37.08 | 00:00:00 | | 2006-03-16 | 6,438,900 | 37.00 | 37.35 | 35.91 | 35.93 | 00:00:00 | | 2006-03-17 | 6,477,300 | 36.00 | 36.24 | 35.61 | 35.98 | 00:00:00 | | 2006-03-20 | 3,819,200 | 36.03 | 36.88 | 35.94 | 36.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
