|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,819,200 | 36.03 | 36.88 | 35.94 | 36.55 | 00:00:00 | | 2006-03-21 | 5,119,500 | 36.42 | 37.36 | 36.20 | 36.35 | 00:00:00 | | 2006-03-22 | 5,685,000 | 36.70 | 36.86 | 36.18 | 36.62 | 00:00:00 | | 2006-03-23 | 16,921,800 | 35.58 | 36.61 | 35.39 | 36.33 | 00:00:00 | | 2006-03-24 | 5,143,400 | 36.33 | 36.85 | 36.12 | 36.49 | 00:00:00 | | 2006-03-27 | 5,469,700 | 36.25 | 36.48 | 35.69 | 35.79 | 00:00:00 | | 2006-03-28 | 5,030,600 | 35.81 | 36.15 | 35.31 | 35.52 | 00:00:00 | | 2006-03-29 | 4,559,500 | 35.56 | 36.29 | 35.39 | 35.95 | 00:00:00 | | 2006-03-30 | 10,552,500 | 36.37 | 36.37 | 35.20 | 35.31 | 00:00:00 | | 2006-03-31 | 5,032,000 | 35.31 | 35.75 | 34.91 | 34.95 | 00:00:00 | | 2006-04-03 | 4,931,500 | 35.18 | 36.20 | 34.97 | 35.70 | 00:00:00 | | 2006-04-04 | 3,711,400 | 35.87 | 36.30 | 35.70 | 36.21 | 00:00:00 | | 2006-04-05 | 3,802,000 | 36.14 | 36.27 | 35.88 | 35.99 | 00:00:00 | | 2006-04-06 | 3,077,100 | 35.94 | 36.41 | 35.60 | 36.10 | 00:00:00 | | 2006-04-07 | 6,005,600 | 36.10 | 37.21 | 36.10 | 36.95 | 00:00:00 | | 2006-04-10 | 5,597,800 | 36.89 | 37.75 | 36.79 | 37.50 | 00:00:00 | | 2006-04-11 | 3,682,400 | 37.35 | 37.65 | 37.00 | 37.28 | 00:00:00 | | 2006-04-12 | 2,682,300 | 37.00 | 37.35 | 36.75 | 36.97 | 00:00:00 | | 2006-04-13 | 3,127,100 | 36.88 | 37.15 | 36.64 | 36.83 | 00:00:00 | | 2006-04-17 | 4,478,200 | 36.57 | 37.43 | 36.51 | 36.89 | 00:00:00 | | 2006-04-18 | 3,383,300 | 36.94 | 37.57 | 36.50 | 37.35 | 00:00:00 | | 2006-04-19 | 2,542,100 | 37.35 | 37.67 | 37.18 | 37.57 | 00:00:00 | | 2006-04-20 | 2,871,500 | 37.79 | 38.24 | 37.00 | 37.68 | 00:00:00 | | 2006-04-21 | 3,546,500 | 38.00 | 38.20 | 37.25 | 37.46 | 00:00:00 | | 2006-04-24 | 2,524,800 | 37.43 | 37.52 | 36.90 | 37.20 | 00:00:00 | | 2006-04-25 | 3,876,500 | 37.56 | 37.92 | 37.42 | 37.66 | 00:00:00 | | 2006-04-26 | 3,116,100 | 37.81 | 38.37 | 37.65 | 38.15 | 00:00:00 | | 2006-04-27 | 7,724,900 | 37.83 | 39.87 | 37.70 | 39.45 | 00:00:00 | | 2006-04-28 | 7,135,100 | 39.47 | 39.78 | 39.20 | 39.20 | 00:00:00 | | 2006-05-01 | 6,126,500 | 39.15 | 39.21 | 37.71 | 38.17 | 00:00:00 | | 2006-05-02 | 6,047,000 | 38.35 | 39.05 | 38.25 | 38.35 | 00:00:00 | | 2006-05-03 | 26,880,100 | 35.98 | 36.09 | 34.31 | 35.06 | 00:00:00 | | 2006-05-04 | 11,776,400 | 34.95 | 35.00 | 33.82 | 34.32 | 00:00:00 | | 2006-05-05 | 5,556,500 | 34.69 | 34.72 | 34.11 | 34.18 | 00:00:00 | | 2006-05-09 | 5,894,100 | 33.75 | 33.99 | 33.17 | 33.24 | 00:00:00 | | 2006-05-10 | 5,692,100 | 33.16 | 33.87 | 33.10 | 33.38 | 00:00:00 | | 2006-05-11 | 5,574,400 | 33.30 | 33.52 | 32.40 | 32.63 | 00:00:00 | | 2006-05-12 | 3,774,800 | 32.26 | 32.59 | 31.58 | 31.92 | 00:00:00 | | 2006-05-15 | 4,183,000 | 31.86 | 32.39 | 31.70 | 32.19 | 00:00:00 | | 2006-05-16 | 6,041,000 | 32.70 | 32.93 | 32.22 | 32.30 | 00:00:00 | | 2006-05-17 | 8,507,200 | 32.01 | 32.20 | 31.16 | 31.20 | 00:00:00 | | 2006-05-18 | 11,530,700 | 31.35 | 31.43 | 29.95 | 30.17 | 00:00:00 | | 2006-05-19 | 9,014,300 | 30.25 | 30.89 | 29.96 | 30.31 | 00:00:00 | | 2006-05-22 | 6,050,900 | 30.10 | 30.35 | 29.75 | 29.91 | 00:00:00 | | 2006-05-23 | 10,165,700 | 30.03 | 30.30 | 28.81 | 29.02 | 00:00:00 | | 2006-05-24 | 8,317,100 | 29.01 | 29.87 | 28.78 | 29.27 | 00:00:00 | | 2006-05-25 | 5,931,200 | 29.58 | 29.58 | 28.88 | 29.14 | 00:00:00 | | 2006-05-26 | 4,817,200 | 29.32 | 29.34 | 28.79 | 28.98 | 00:00:00 | | 2006-05-30 | 6,254,800 | 28.78 | 28.95 | 28.30 | 28.35 | 00:00:00 | | 2006-05-31 | 10,918,400 | 28.47 | 28.84 | 28.42 | 28.63 | 00:00:00 | | 2006-06-01 | 6,657,600 | 28.68 | 28.85 | 28.46 | 28.72 | 00:00:00 | | 2006-06-02 | 6,208,300 | 28.97 | 29.20 | 28.75 | 29.00 | 00:00:00 | | 2006-06-05 | 13,922,600 | 28.98 | 29.69 | 28.79 | 29.47 | 00:00:00 | | 2006-06-06 | 9,259,700 | 29.50 | 29.98 | 29.25 | 29.84 | 00:00:00 | | 2006-06-07 | 9,093,400 | 29.99 | 29.99 | 28.67 | 28.82 | 00:00:00 | | 2006-06-08 | 11,438,300 | 28.47 | 29.03 | 27.50 | 27.85 | 00:00:00 | | 2006-06-09 | 5,666,300 | 28.03 | 28.67 | 27.88 | 27.99 | 00:00:00 | | 2006-06-12 | 9,297,600 | 28.69 | 29.39 | 28.31 | 28.84 | 00:00:00 | | 2006-06-13 | 8,449,600 | 29.14 | 29.41 | 28.77 | 28.98 | 00:00:00 | | 2006-06-14 | 7,216,000 | 29.10 | 29.10 | 28.35 | 28.57 | 00:00:00 | | 2006-06-15 | 15,317,500 | 28.88 | 29.09 | 27.75 | 28.96 | 00:00:00 | | 2006-06-16 | 30,388,500 | 28.67 | 29.93 | 28.59 | 29.12 | 00:00:00 | | 2006-06-19 | 10,921,300 | 29.13 | 29.25 | 28.50 | 28.78 | 00:00:00 | | 2006-06-20 | 6,609,700 | 28.77 | 29.83 | 28.77 | 29.53 | 00:00:00 | | 2006-06-21 | 7,332,900 | 29.64 | 30.22 | 29.52 | 29.88 | 00:00:00 | | 2006-06-22 | 11,035,300 | 30.50 | 30.91 | 29.94 | 30.79 | 00:00:00 | | 2006-06-23 | 5,483,300 | 30.71 | 31.08 | 30.34 | 30.60 | 00:00:00 | | 2006-06-26 | 3,771,800 | 30.57 | 30.90 | 30.34 | 30.69 | 00:00:00 | | 2006-06-27 | 5,527,700 | 30.79 | 31.00 | 29.74 | 29.94 | 00:00:00 | | 2006-06-28 | 4,333,800 | 30.20 | 30.22 | 29.53 | 30.06 | 00:00:00 | | 2006-06-29 | 6,956,600 | 30.35 | 30.48 | 29.85 | 30.40 | 00:00:00 | | 2006-06-30 | 3,673,300 | 30.82 | 30.90 | 30.33 | 30.36 | 00:00:00 | | 2006-07-03 | 1,246,800 | 30.61 | 30.78 | 30.40 | 30.64 | 00:00:00 | | 2006-07-05 | 4,817,000 | 30.31 | 30.52 | 29.54 | 29.86 | 00:00:00 | | 2006-07-06 | 2,568,300 | 29.81 | 30.05 | 29.27 | 29.59 | 00:00:00 | | 2006-07-07 | 4,108,900 | 29.42 | 29.66 | 28.94 | 29.42 | 00:00:00 | | 2006-07-10 | 3,097,700 | 29.54 | 29.80 | 29.12 | 29.26 | 00:00:00 | | 2006-07-11 | 4,368,900 | 28.98 | 29.70 | 28.90 | 29.55 | 00:00:00 | | 2006-07-12 | 8,428,700 | 29.59 | 29.65 | 27.84 | 28.56 | 00:00:00 | | 2006-07-13 | 6,422,000 | 28.25 | 28.67 | 27.69 | 28.10 | 00:00:00 | | 2006-07-14 | 4,003,400 | 27.95 | 28.99 | 27.94 | 28.01 | 00:00:00 | | 2006-07-17 | 4,195,500 | 27.85 | 28.10 | 27.20 | 27.59 | 00:00:00 | | 2006-07-18 | 4,542,000 | 27.52 | 28.07 | 27.33 | 27.69 | 00:00:00 | | 2006-07-19 | 4,028,000 | 27.62 | 28.69 | 27.58 | 28.41 | 00:00:00 | | 2006-07-20 | 3,660,200 | 28.25 | 28.34 | 27.66 | 28.02 | 00:00:00 | | 2006-07-21 | 4,445,200 | 27.83 | 28.09 | 27.59 | 27.65 | 00:00:00 | | 2006-07-24 | 6,525,400 | 27.67 | 27.90 | 26.92 | 27.38 | 00:00:00 | | 2006-07-25 | 6,757,100 | 27.33 | 27.63 | 26.70 | 27.22 | 00:00:00 | | 2006-07-26 | 7,015,700 | 26.70 | 27.34 | 25.98 | 26.89 | 00:00:00 | | 2006-07-27 | 4,668,800 | 26.93 | 27.35 | 26.44 | 26.47 | 00:00:00 | | 2006-07-28 | 5,565,700 | 26.87 | 27.84 | 26.55 | 27.63 | 00:00:00 | | 2006-07-31 | 5,824,400 | 27.53 | 28.56 | 27.23 | 28.51 | 00:00:00 | | 2006-08-01 | 6,898,600 | 28.40 | 28.97 | 28.00 | 28.34 | 00:00:00 | | 2006-08-02 | 12,151,100 | 30.00 | 32.58 | 29.99 | 32.28 | 00:00:00 | | 2006-08-03 | 6,407,800 | 31.55 | 32.65 | 31.30 | 32.53 | 00:00:00 | | 2006-08-04 | 5,481,600 | 32.60 | 32.74 | 31.50 | 31.72 | 00:00:00 | | 2006-08-07 | 3,815,900 | 31.63 | 32.00 | 31.13 | 31.79 | 00:00:00 | | 2006-08-08 | 4,080,200 | 32.01 | 32.70 | 31.71 | 31.95 | 00:00:00 | | 2006-08-09 | 3,558,800 | 32.14 | 32.49 | 31.35 | 31.45 | 00:00:00 | | 2006-08-10 | 3,010,100 | 31.53 | 32.37 | 31.44 | 32.20 | 00:00:00 | | 2006-08-11 | 3,479,800 | 32.07 | 32.27 | 31.52 | 31.85 | 00:00:00 | | 2006-08-14 | 3,625,900 | 32.19 | 32.89 | 31.90 | 32.51 | 00:00:00 | | 2006-08-15 | 6,188,500 | 32.70 | 34.00 | 32.64 | 33.95 | 00:00:00 | | 2006-08-16 | 4,771,400 | 34.00 | 34.12 | 33.28 | 33.99 | 00:00:00 | | 2006-08-17 | 5,097,100 | 33.75 | 34.19 | 33.45 | 34.01 | 00:00:00 | | 2006-08-18 | 4,059,100 | 34.00 | 34.55 | 33.76 | 34.07 | 00:00:00 | | 2006-08-21 | 3,575,500 | 33.80 | 33.99 | 33.18 | 33.18 | 00:00:00 | | 2006-08-22 | 5,448,000 | 33.17 | 33.47 | 32.31 | 32.78 | 00:00:00 | | 2006-08-23 | 2,674,100 | 32.91 | 32.99 | 32.14 | 32.41 | 00:00:00 | | 2006-08-24 | 1,807,000 | 32.73 | 32.77 | 32.27 | 32.63 | 00:00:00 | | 2006-08-25 | 2,143,800 | 32.41 | 32.96 | 32.41 | 32.53 | 00:00:00 | | 2006-08-28 | 2,565,100 | 32.43 | 33.00 | 32.26 | 32.86 | 00:00:00 | | 2006-08-29 | 6,086,100 | 32.92 | 32.98 | 31.51 | 31.86 | 00:00:00 | | 2006-08-30 | 4,485,900 | 31.81 | 32.13 | 31.75 | 32.05 | 00:00:00 | | 2006-08-31 | 4,030,100 | 32.23 | 32.75 | 32.01 | 32.44 | 00:00:00 | | 2006-09-01 | 2,375,400 | 32.44 | 33.04 | 32.00 | 32.33 | 00:00:00 | | 2006-09-05 | 2,343,500 | 32.15 | 32.95 | 32.00 | 32.67 | 00:00:00 | | 2006-09-06 | 3,869,100 | 32.40 | 32.87 | 32.00 | 32.72 | 00:00:00 | | 2006-09-07 | 4,359,500 | 32.49 | 32.73 | 31.49 | 31.50 | 00:00:00 | | 2006-09-08 | 3,510,100 | 31.60 | 32.14 | 31.01 | 31.81 | 00:00:00 | | 2006-09-11 | 3,426,500 | 31.42 | 32.37 | 31.00 | 31.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
