|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-11 | 3,426,500 | 31.42 | 32.37 | 31.00 | 31.84 | 00:00:00 | | 2006-09-12 | 3,801,100 | 31.79 | 32.99 | 31.41 | 32.77 | 00:00:00 | | 2006-09-13 | 5,773,400 | 32.67 | 33.60 | 31.94 | 33.53 | 00:00:00 | | 2006-09-14 | 8,652,700 | 33.54 | 33.81 | 32.95 | 33.65 | 00:00:00 | | 2006-09-15 | 33,444,300 | 36.62 | 38.19 | 36.50 | 37.00 | 00:00:00 | | 2006-09-18 | 9,228,200 | 36.23 | 37.77 | 36.23 | 37.51 | 00:00:00 | | 2006-09-19 | 5,716,100 | 37.33 | 37.75 | 36.90 | 37.34 | 00:00:00 | | 2006-09-20 | 7,012,000 | 37.33 | 37.81 | 37.28 | 37.70 | 00:00:00 | | 2006-09-21 | 4,671,600 | 37.83 | 38.12 | 37.06 | 37.40 | 00:00:00 | | 2006-09-22 | 5,190,800 | 37.40 | 37.73 | 36.56 | 37.06 | 00:00:00 | | 2006-09-25 | 10,304,500 | 37.14 | 38.50 | 37.07 | 38.19 | 00:00:00 | | 2006-09-26 | 5,634,200 | 38.19 | 38.50 | 37.62 | 37.67 | 00:00:00 | | 2006-09-27 | 5,003,600 | 37.70 | 38.61 | 37.60 | 38.06 | 00:00:00 | | 2006-09-28 | 3,447,900 | 38.22 | 38.60 | 37.58 | 38.33 | 00:00:00 | | 2006-09-29 | 4,248,100 | 38.15 | 38.38 | 37.43 | 37.46 | 00:00:00 | | 2006-10-02 | 3,678,100 | 37.54 | 37.82 | 36.80 | 37.00 | 00:00:00 | | 2006-10-03 | 4,116,600 | 36.88 | 37.64 | 36.72 | 36.75 | 00:00:00 | | 2006-10-04 | 6,851,500 | 36.75 | 37.91 | 36.69 | 37.76 | 00:00:00 | | 2006-10-05 | 4,271,600 | 37.56 | 38.41 | 37.54 | 38.18 | 00:00:00 | | 2006-10-06 | 3,142,200 | 38.25 | 38.30 | 37.57 | 38.15 | 00:00:00 | | 2006-10-09 | 3,835,200 | 38.08 | 38.22 | 37.27 | 37.39 | 00:00:00 | | 2006-10-10 | 3,518,600 | 37.43 | 37.98 | 37.23 | 37.77 | 00:00:00 | | 2006-10-11 | 5,059,500 | 37.55 | 37.76 | 36.75 | 37.12 | 00:00:00 | | 2006-10-12 | 5,903,300 | 37.25 | 38.26 | 37.14 | 38.21 | 00:00:00 | | 2006-10-13 | 12,661,100 | 38.05 | 39.43 | 38.05 | 39.07 | 00:00:00 | | 2006-10-16 | 5,956,100 | 38.75 | 38.80 | 38.14 | 38.25 | 00:00:00 | | 2006-10-17 | 3,523,800 | 37.91 | 38.30 | 37.50 | 38.12 | 00:00:00 | | 2006-10-18 | 3,682,000 | 38.47 | 38.88 | 37.98 | 38.53 | 00:00:00 | | 2006-10-19 | 3,913,400 | 38.45 | 39.03 | 37.83 | 38.49 | 00:00:00 | | 2006-10-20 | 3,021,000 | 38.52 | 38.79 | 37.75 | 38.20 | 00:00:00 | | 2006-10-23 | 3,502,700 | 38.07 | 38.65 | 38.00 | 38.58 | 00:00:00 | | 2006-10-24 | 5,458,300 | 38.50 | 38.59 | 37.70 | 38.09 | 00:00:00 | | 2006-10-25 | 6,393,800 | 39.33 | 39.60 | 38.63 | 38.94 | 00:00:00 | | 2006-10-26 | 5,027,100 | 39.20 | 39.61 | 38.65 | 39.36 | 00:00:00 | | 2006-10-27 | 4,635,000 | 39.35 | 39.35 | 38.23 | 38.57 | 00:00:00 | | 2006-10-30 | 3,764,200 | 38.54 | 38.74 | 37.91 | 38.03 | 00:00:00 | | 2006-10-31 | 4,244,000 | 38.11 | 38.47 | 37.49 | 38.25 | 00:00:00 | | 2006-11-01 | 4,062,800 | 38.40 | 38.59 | 37.28 | 37.76 | 00:00:00 | | 2006-11-02 | 2,879,700 | 37.55 | 37.98 | 37.25 | 37.66 | 00:00:00 | | 2006-11-03 | 2,836,900 | 37.64 | 37.95 | 37.27 | 37.75 | 00:00:00 | | 2006-11-06 | 3,555,600 | 37.89 | 38.74 | 37.77 | 38.54 | 00:00:00 | | 2006-11-07 | 6,360,400 | 38.96 | 39.97 | 38.45 | 39.61 | 00:00:00 | | 2006-11-08 | 4,519,300 | 39.43 | 40.00 | 39.25 | 39.81 | 00:00:00 | | 2006-11-09 | 2,829,800 | 39.81 | 39.98 | 39.51 | 39.69 | 00:00:00 | | 2006-11-10 | 2,407,100 | 39.43 | 39.71 | 39.15 | 39.41 | 00:00:00 | | 2006-11-13 | 4,013,800 | 39.20 | 40.23 | 38.89 | 40.09 | 00:00:00 | | 2006-11-14 | 4,286,300 | 40.14 | 40.54 | 39.71 | 40.51 | 00:00:00 | | 2006-11-15 | 5,877,700 | 40.67 | 41.59 | 40.55 | 41.39 | 00:00:00 | | 2006-11-16 | 5,229,500 | 41.34 | 41.97 | 41.29 | 41.85 | 00:00:00 | | 2006-11-17 | 6,077,600 | 41.49 | 41.54 | 40.95 | 41.45 | 00:00:00 | | 2006-11-20 | 5,105,100 | 41.18 | 41.36 | 40.52 | 41.31 | 00:00:00 | | 2006-11-21 | 8,569,400 | 41.96 | 42.75 | 41.92 | 42.55 | 00:00:00 | | 2006-11-22 | 4,403,600 | 42.50 | 42.55 | 41.35 | 41.81 | 00:00:00 | | 2006-11-24 | 1,125,700 | 41.47 | 41.85 | 41.33 | 41.54 | 00:00:00 | | 2006-11-27 | 4,048,400 | 41.32 | 41.37 | 40.06 | 40.22 | 00:00:00 | | 2006-11-28 | 3,888,400 | 39.93 | 40.09 | 39.47 | 39.91 | 00:00:00 | | 2006-11-29 | 3,909,900 | 40.08 | 40.38 | 39.64 | 40.00 | 00:00:00 | | 2006-11-30 | 5,205,700 | 39.70 | 40.69 | 39.50 | 40.16 | 00:00:00 | | 2006-12-01 | 5,062,400 | 40.16 | 40.18 | 38.64 | 39.35 | 00:00:00 | | 2006-12-04 | 3,988,500 | 39.54 | 40.00 | 39.07 | 39.29 | 00:00:00 | | 2006-12-05 | 3,600,000 | 39.62 | 39.62 | 38.72 | 39.15 | 00:00:00 | | 2006-12-06 | 4,298,000 | 39.15 | 39.43 | 38.33 | 38.54 | 00:00:00 | | 2006-12-07 | 5,653,500 | 38.76 | 38.85 | 37.61 | 37.75 | 00:00:00 | | 2006-12-08 | 5,687,500 | 38.15 | 39.39 | 37.99 | 38.88 | 00:00:00 | | 2006-12-11 | 7,320,600 | 39.69 | 40.36 | 39.18 | 39.98 | 00:00:00 | | 2006-12-12 | 4,872,200 | 39.95 | 40.09 | 39.34 | 39.97 | 00:00:00 | | 2006-12-13 | 4,541,800 | 40.60 | 40.75 | 39.53 | 40.30 | 00:00:00 | | 2006-12-14 | 12,668,000 | 40.46 | 41.59 | 40.05 | 40.81 | 00:00:00 | | 2006-12-15 | 19,193,400 | 43.15 | 43.22 | 42.22 | 42.81 | 00:00:00 | | 2006-12-18 | 7,575,000 | 42.45 | 42.55 | 41.05 | 41.29 | 00:00:00 | | 2006-12-19 | 5,763,400 | 40.77 | 41.55 | 40.45 | 41.45 | 00:00:00 | | 2006-12-20 | 5,123,500 | 42.29 | 42.44 | 41.60 | 41.87 | 00:00:00 | | 2006-12-21 | 3,064,000 | 42.01 | 42.04 | 40.99 | 41.38 | 00:00:00 | | 2006-12-22 | 2,459,400 | 41.32 | 41.62 | 40.58 | 40.75 | 00:00:00 | | 2006-12-26 | 2,332,300 | 40.75 | 41.55 | 40.75 | 41.44 | 00:00:00 | | 2006-12-27 | 2,921,000 | 41.76 | 41.89 | 41.35 | 41.79 | 00:00:00 | | 2006-12-28 | 3,036,700 | 41.78 | 41.84 | 41.25 | 41.53 | 00:00:00 | | 2006-12-29 | 2,687,200 | 41.36 | 41.80 | 41.00 | 41.12 | 00:00:00 | | 2007-01-03 | 7,126,000 | 40.72 | 41.32 | 38.89 | 39.92 | 00:00:00 | | 2007-01-04 | 4,503,700 | 39.88 | 41.00 | 39.43 | 40.82 | 00:00:00 | | 2007-01-05 | 2,730,200 | 40.78 | 40.90 | 40.12 | 40.62 | 00:00:00 | | 2007-01-08 | 5,234,800 | 40.41 | 40.97 | 40.13 | 40.45 | 00:00:00 | | 2007-01-09 | 5,672,900 | 40.50 | 40.51 | 39.38 | 39.63 | 00:00:00 | | 2007-01-10 | 5,652,600 | 39.15 | 39.59 | 38.73 | 39.22 | 00:00:00 | | 2007-01-11 | 4,358,600 | 39.40 | 40.38 | 39.24 | 39.88 | 00:00:00 | | 2007-01-12 | 3,682,900 | 39.65 | 40.20 | 39.50 | 39.96 | 00:00:00 | | 2007-01-16 | 5,154,000 | 40.25 | 40.75 | 39.81 | 40.05 | 00:00:00 | | 2007-01-17 | 3,588,200 | 40.03 | 40.55 | 39.80 | 40.20 | 00:00:00 | | 2007-01-18 | 5,253,800 | 40.10 | 40.40 | 38.42 | 38.57 | 00:00:00 | | 2007-01-19 | 8,014,400 | 38.32 | 38.57 | 37.50 | 38.40 | 00:00:00 | | 2007-01-22 | 6,619,400 | 38.44 | 38.63 | 37.20 | 37.83 | 00:00:00 | | 2007-01-23 | 4,659,000 | 37.65 | 37.96 | 37.37 | 37.52 | 00:00:00 | | 2007-01-24 | 7,193,900 | 38.00 | 39.74 | 37.93 | 39.69 | 00:00:00 | | 2007-01-25 | 5,774,000 | 39.72 | 39.97 | 38.84 | 39.13 | 00:00:00 | | 2007-01-26 | 4,162,300 | 39.17 | 39.66 | 38.66 | 39.26 | 00:00:00 | | 2007-01-29 | 3,994,000 | 39.40 | 39.75 | 38.91 | 39.35 | 00:00:00 | | 2007-01-30 | 5,017,100 | 39.55 | 39.55 | 38.83 | 39.01 | 00:00:00 | | 2007-01-31 | 4,714,500 | 38.88 | 39.13 | 38.28 | 38.87 | 00:00:00 | | 2007-02-01 | 4,656,800 | 38.91 | 38.99 | 38.32 | 38.76 | 00:00:00 | | 2007-02-02 | 3,222,700 | 39.05 | 39.21 | 38.42 | 38.97 | 00:00:00 | | 2007-02-05 | 3,153,200 | 39.04 | 39.06 | 38.38 | 38.44 | 00:00:00 | | 2007-02-06 | 6,089,100 | 39.08 | 39.20 | 38.00 | 38.46 | 00:00:00 | | 2007-02-07 | 4,215,200 | 38.65 | 38.85 | 38.03 | 38.15 | 00:00:00 | | 2007-02-08 | 3,965,100 | 38.18 | 38.40 | 37.93 | 38.05 | 00:00:00 | | 2007-02-09 | 4,413,100 | 38.20 | 38.34 | 37.45 | 37.68 | 00:00:00 | | 2007-02-12 | 6,753,800 | 37.99 | 38.19 | 37.47 | 38.09 | 00:00:00 | | 2007-02-13 | 7,579,700 | 38.59 | 39.07 | 38.30 | 38.43 | 00:00:00 | | 2007-02-14 | 10,016,000 | 38.44 | 38.70 | 38.42 | 38.60 | 00:00:00 | | 2007-02-15 | 5,954,600 | 38.72 | 39.30 | 38.34 | 39.25 | 00:00:00 | | 2007-02-16 | 9,257,600 | 39.48 | 40.43 | 39.22 | 40.27 | 00:00:00 | | 2007-02-20 | 5,092,100 | 40.09 | 40.76 | 39.50 | 40.74 | 00:00:00 | | 2007-02-21 | 5,482,200 | 40.52 | 41.04 | 40.51 | 40.95 | 00:00:00 | | 2007-02-22 | 4,425,800 | 40.97 | 41.10 | 40.23 | 40.81 | 00:00:00 | | 2007-02-23 | 3,388,600 | 40.90 | 40.96 | 40.24 | 40.63 | 00:00:00 | | 2007-02-26 | 3,723,600 | 40.65 | 40.99 | 40.13 | 40.74 | 00:00:00 | | 2007-02-27 | 8,081,800 | 40.16 | 40.44 | 38.64 | 38.92 | 00:00:00 | | 2007-02-28 | 6,130,400 | 38.21 | 39.62 | 38.21 | 39.25 | 00:00:00 | | 2007-03-01 | 5,726,400 | 38.50 | 39.64 | 38.30 | 39.26 | 00:00:00 | | 2007-03-02 | 6,431,600 | 38.80 | 39.83 | 38.65 | 38.66 | 00:00:00 | | 2007-03-05 | 5,129,400 | 38.40 | 39.40 | 38.30 | 38.52 | 00:00:00 | | 2007-03-06 | 6,103,400 | 39.05 | 39.40 | 38.58 | 39.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
