|
 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 | | 2007-03-06 | 6,103,400 | 39.05 | 39.40 | 38.58 | 39.04 | 00:00:00 | | 2007-03-07 | 4,392,800 | 38.70 | 39.27 | 38.58 | 38.74 | 00:00:00 | | 2007-03-08 | 4,564,600 | 39.20 | 39.35 | 38.96 | 39.08 | 00:00:00 | | 2007-03-09 | 3,252,700 | 39.47 | 39.48 | 38.90 | 39.17 | 00:00:00 | | 2007-03-12 | 3,340,100 | 39.01 | 39.70 | 39.00 | 39.64 | 00:00:00 | | 2007-03-13 | 5,787,100 | 39.31 | 39.60 | 38.65 | 38.65 | 00:00:00 | | 2007-03-14 | 4,359,100 | 38.57 | 39.31 | 38.40 | 39.30 | 00:00:00 | | 2007-03-15 | 5,087,700 | 39.25 | 39.52 | 38.57 | 38.62 | 00:00:00 | | 2007-03-16 | 7,545,200 | 38.20 | 39.56 | 38.20 | 39.17 | 00:00:00 | | 2007-03-19 | 4,909,900 | 39.80 | 40.57 | 39.60 | 40.24 | 00:00:00 | | 2007-03-20 | 8,529,700 | 40.40 | 41.12 | 40.02 | 40.74 | 00:00:00 | | 2007-03-21 | 18,238,600 | 42.60 | 43.30 | 42.03 | 43.30 | 00:00:00 | | 2007-03-22 | 10,115,900 | 42.88 | 43.10 | 42.62 | 42.86 | 00:00:00 | | 2007-03-23 | 6,467,400 | 43.00 | 43.09 | 42.56 | 42.79 | 00:00:00 | | 2007-03-26 | 6,614,500 | 42.94 | 43.31 | 42.14 | 43.16 | 00:00:00 | | 2007-03-27 | 7,792,700 | 43.54 | 43.95 | 42.69 | 42.90 | 00:00:00 | | 2007-03-28 | 11,530,200 | 42.60 | 42.79 | 41.55 | 41.58 | 00:00:00 | | 2007-03-29 | 8,960,300 | 42.21 | 42.21 | 40.78 | 41.53 | 00:00:00 | | 2007-03-30 | 5,511,700 | 41.37 | 41.77 | 40.89 | 41.70 | 00:00:00 | | 2007-04-02 | 5,393,800 | 41.56 | 41.92 | 41.03 | 41.65 | 00:00:00 | | 2007-04-03 | 7,131,400 | 42.06 | 42.66 | 41.90 | 42.35 | 00:00:00 | | 2007-04-04 | 4,520,600 | 42.11 | 42.70 | 42.10 | 42.70 | 00:00:00 | | 2007-04-05 | 4,781,700 | 42.69 | 42.88 | 42.08 | 42.61 | 00:00:00 | | 2007-04-09 | 3,474,400 | 42.75 | 42.96 | 42.34 | 42.70 | 00:00:00 | | 2007-04-10 | 4,020,000 | 42.64 | 43.06 | 42.60 | 43.00 | 00:00:00 | | 2007-04-11 | 4,706,300 | 42.85 | 43.00 | 41.88 | 42.10 | 00:00:00 | | 2007-04-12 | 3,639,300 | 42.11 | 42.49 | 41.86 | 42.40 | 00:00:00 | | 2007-04-13 | 7,802,500 | 42.20 | 42.20 | 41.17 | 41.64 | 00:00:00 | | 2007-04-16 | 7,416,300 | 42.83 | 42.90 | 42.23 | 42.40 | 00:00:00 | | 2007-04-17 | 6,449,300 | 42.53 | 43.01 | 41.88 | 43.00 | 00:00:00 | | 2007-04-18 | 5,553,500 | 42.83 | 43.08 | 42.37 | 42.97 | 00:00:00 | | 2007-04-19 | 4,728,800 | 42.66 | 42.78 | 42.10 | 42.39 | 00:00:00 | | 2007-04-20 | 7,892,100 | 42.94 | 43.00 | 42.00 | 42.14 | 00:00:00 | | 2007-04-23 | 4,665,900 | 42.19 | 42.40 | 42.02 | 42.16 | 00:00:00 | | 2007-04-24 | 4,746,000 | 42.23 | 42.73 | 42.02 | 42.50 | 00:00:00 | | 2007-04-25 | 4,254,800 | 42.65 | 42.83 | 42.16 | 42.71 | 00:00:00 | | 2007-04-26 | 8,179,100 | 42.54 | 43.55 | 42.39 | 43.26 | 00:00:00 | | 2007-04-27 | 5,435,800 | 43.02 | 43.66 | 42.49 | 42.89 | 00:00:00 | | 2007-04-30 | 6,962,200 | 42.75 | 42.97 | 41.56 | 41.56 | 00:00:00 | | 2007-05-01 | 5,909,400 | 41.67 | 41.87 | 40.82 | 41.73 | 00:00:00 | | 2007-05-02 | 5,275,200 | 41.65 | 41.85 | 41.44 | 41.51 | 00:00:00 | | 2007-05-03 | 4,452,600 | 41.60 | 41.75 | 41.09 | 41.20 | 00:00:00 | | 2007-05-04 | 3,554,500 | 41.50 | 41.70 | 41.06 | 41.33 | 00:00:00 | | 2007-05-07 | 3,836,300 | 41.33 | 41.59 | 41.01 | 41.31 | 00:00:00 | | 2007-05-08 | 6,516,500 | 41.51 | 41.58 | 40.91 | 41.37 | 00:00:00 | | 2007-05-09 | 8,179,500 | 41.20 | 41.46 | 40.80 | 41.26 | 00:00:00 | | 2007-05-10 | 7,098,000 | 41.10 | 41.56 | 40.58 | 40.66 | 00:00:00 | | 2007-05-11 | 9,704,100 | 40.91 | 41.83 | 40.67 | 41.70 | 00:00:00 | | 2007-05-14 | 8,094,900 | 41.75 | 42.47 | 41.38 | 41.81 | 00:00:00 | | 2007-05-15 | 6,743,700 | 41.98 | 42.23 | 41.11 | 41.37 | 00:00:00 | | 2007-05-16 | 7,193,400 | 41.74 | 42.29 | 41.61 | 42.29 | 00:00:00 | | 2007-05-17 | 8,927,200 | 42.12 | 42.89 | 41.73 | 42.42 | 00:00:00 | | 2007-05-18 | 9,544,200 | 42.55 | 43.62 | 42.37 | 43.59 | 00:00:00 | | 2007-05-21 | 6,628,600 | 43.94 | 44.00 | 43.03 | 43.25 | 00:00:00 | | 2007-05-22 | 5,495,500 | 43.21 | 44.00 | 43.21 | 43.59 | 00:00:00 | | 2007-05-23 | 4,334,100 | 43.60 | 43.80 | 43.15 | 43.23 | 00:00:00 | | 2007-05-24 | 7,227,200 | 43.35 | 43.40 | 41.68 | 41.99 | 00:00:00 | | 2007-05-25 | 3,633,000 | 42.22 | 42.59 | 42.08 | 42.38 | 00:00:00 | | 2007-05-29 | 5,429,900 | 42.34 | 43.26 | 42.34 | 42.87 | 00:00:00 | | 2007-05-30 | 4,574,500 | 42.47 | 43.22 | 42.20 | 43.22 | 00:00:00 | | 2007-05-31 | 8,689,800 | 43.95 | 44.92 | 43.65 | 44.06 | 00:00:00 | | 2007-06-01 | 4,932,400 | 44.15 | 44.88 | 44.12 | 44.53 | 00:00:00 | | 2007-06-04 | 4,132,800 | 44.48 | 44.76 | 44.01 | 44.58 | 00:00:00 | | 2007-06-05 | 4,667,300 | 44.33 | 44.50 | 43.95 | 44.34 | 00:00:00 | | 2007-06-06 | 5,220,000 | 44.19 | 44.19 | 43.43 | 43.64 | 00:00:00 | | 2007-06-07 | 5,676,700 | 43.39 | 43.70 | 42.52 | 42.72 | 00:00:00 | | 2007-06-08 | 5,390,200 | 42.45 | 43.11 | 42.45 | 43.04 | 00:00:00 | | 2007-06-11 | 5,431,500 | 43.20 | 43.53 | 42.86 | 42.99 | 00:00:00 | | 2007-06-12 | 5,659,200 | 42.60 | 43.39 | 42.45 | 42.73 | 00:00:00 | | 2007-06-13 | 7,711,800 | 43.16 | 44.13 | 42.90 | 44.11 | 00:00:00 | | 2007-06-14 | 11,963,300 | 44.30 | 44.50 | 43.65 | 43.96 | 00:00:00 | | 2007-06-15 | 21,342,400 | 44.43 | 44.50 | 42.43 | 42.75 | 00:00:00 | | 2007-06-18 | 5,937,400 | 42.65 | 42.94 | 42.35 | 42.67 | 00:00:00 | | 2007-06-19 | 4,917,400 | 42.30 | 42.75 | 42.15 | 42.48 | 00:00:00 | | 2007-06-20 | 8,754,900 | 42.41 | 42.54 | 41.30 | 41.37 | 00:00:00 | | 2007-06-21 | 7,481,100 | 41.27 | 41.89 | 40.50 | 41.53 | 00:00:00 | | 2007-06-22 | 6,877,100 | 41.30 | 41.62 | 40.62 | 40.84 | 00:00:00 | | 2007-06-25 | 7,579,400 | 40.84 | 41.11 | 40.17 | 40.34 | 00:00:00 | | 2007-06-26 | 14,366,100 | 40.03 | 40.12 | 39.25 | 39.84 | 00:00:00 | | 2007-06-27 | 7,707,800 | 39.97 | 40.51 | 39.79 | 40.47 | 00:00:00 | | 2007-06-28 | 8,004,600 | 40.36 | 40.78 | 39.99 | 40.42 | 00:00:00 | | 2007-06-29 | 6,536,600 | 40.56 | 40.66 | 39.82 | 40.15 | 00:00:00 | | 2007-07-02 | 5,349,200 | 40.15 | 40.34 | 39.87 | 40.16 | 00:00:00 | | 2007-07-03 | 3,545,700 | 40.16 | 40.76 | 40.14 | 40.71 | 00:00:00 | | 2007-07-05 | 5,362,800 | 40.80 | 41.01 | 40.08 | 40.93 | 00:00:00 | | 2007-07-06 | 4,612,400 | 41.00 | 41.20 | 40.63 | 41.02 | 00:00:00 | | 2007-07-09 | 5,482,800 | 40.97 | 40.98 | 40.42 | 40.72 | 00:00:00 | | 2007-07-10 | 4,472,100 | 40.60 | 40.73 | 40.28 | 40.36 | 00:00:00 | | 2007-07-11 | 4,827,400 | 40.27 | 40.97 | 40.20 | 40.84 | 00:00:00 | | 2007-07-12 | 7,919,600 | 40.94 | 41.55 | 40.60 | 41.55 | 00:00:00 | | 2007-07-13 | 4,513,100 | 41.35 | 41.50 | 40.84 | 41.18 | 00:00:00 | | 2007-07-16 | 4,075,800 | 41.04 | 41.26 | 40.85 | 41.06 | 00:00:00 | | 2007-07-17 | 6,272,600 | 41.10 | 41.74 | 40.82 | 41.46 | 00:00:00 | | 2007-07-18 | 8,028,500 | 41.25 | 41.81 | 40.91 | 41.41 | 00:00:00 | | 2007-07-19 | 9,162,600 | 41.31 | 42.54 | 41.31 | 42.20 | 00:00:00 | | 2007-07-20 | 8,530,900 | 42.41 | 42.50 | 41.20 | 41.64 | 00:00:00 | | 2007-07-23 | 8,853,700 | 41.87 | 42.85 | 41.79 | 42.36 | 00:00:00 | | 2007-07-24 | 6,720,600 | 42.17 | 42.73 | 41.65 | 41.78 | 00:00:00 | | 2007-07-25 | 5,081,700 | 41.97 | 42.12 | 41.41 | 41.72 | 00:00:00 | | 2007-07-26 | 8,102,300 | 41.15 | 42.00 | 40.30 | 41.19 | 00:00:00 | | 2007-07-27 | 8,914,800 | 41.21 | 41.21 | 40.26 | 40.39 | 00:00:00 | | 2007-07-30 | 8,400,500 | 40.79 | 41.09 | 40.13 | 40.89 | 00:00:00 | | 2007-07-31 | 8,404,100 | 41.02 | 41.30 | 40.11 | 40.29 | 00:00:00 | | 2007-08-01 | 15,048,500 | 40.29 | 40.49 | 38.57 | 39.58 | 00:00:00 | | 2007-08-02 | 6,714,400 | 39.40 | 39.80 | 39.05 | 39.52 | 00:00:00 | | 2007-08-03 | 7,005,100 | 39.47 | 39.66 | 38.70 | 38.75 | 00:00:00 | | 2007-08-06 | 7,147,600 | 38.71 | 39.77 | 38.54 | 39.38 | 00:00:00 | | 2007-08-07 | 6,868,500 | 39.08 | 39.91 | 38.61 | 39.42 | 00:00:00 | | 2007-08-08 | 6,291,900 | 39.61 | 40.67 | 39.50 | 40.23 | 00:00:00 | | 2007-08-09 | 7,370,400 | 39.90 | 41.74 | 39.86 | 40.75 | 00:00:00 | | 2007-08-10 | 6,520,400 | 41.30 | 41.62 | 40.10 | 41.06 | 00:00:00 | | 2007-08-13 | 4,825,100 | 41.00 | 41.13 | 40.26 | 40.83 | 00:00:00 | | 2007-08-14 | 4,473,000 | 41.01 | 41.05 | 40.18 | 40.41 | 00:00:00 | | 2007-08-15 | 5,243,300 | 40.22 | 41.25 | 40.12 | 40.18 | 00:00:00 | | 2007-08-16 | 6,648,800 | 39.83 | 40.56 | 39.28 | 39.96 | 00:00:00 | | 2007-08-17 | 9,159,800 | 40.18 | 40.48 | 39.32 | 40.32 | 00:00:00 | | 2007-08-20 | 4,379,900 | 40.55 | 40.85 | 39.94 | 40.74 | 00:00:00 | | 2007-08-21 | 4,788,600 | 40.41 | 40.95 | 39.87 | 40.13 | 00:00:00 | | 2007-08-22 | 4,412,000 | 40.40 | 41.00 | 40.20 | 40.77 | 00:00:00 | | 2007-08-23 | 3,601,800 | 40.82 | 40.99 | 40.33 | 40.60 | 00:00:00 | | 2007-08-24 | 6,490,800 | 40.50 | 40.65 | 39.80 | 40.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
