|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-24 | 6,490,800 | 40.50 | 40.65 | 39.80 | 40.41 | 00:00:00 | | 2007-08-27 | 4,675,000 | 40.38 | 41.11 | 40.25 | 40.81 | 00:00:00 | | 2007-08-28 | 6,711,000 | 40.66 | 41.64 | 40.66 | 40.87 | 00:00:00 | | 2007-08-29 | 7,249,600 | 41.39 | 42.36 | 41.13 | 42.25 | 00:00:00 | | 2007-08-30 | 5,807,700 | 42.20 | 43.04 | 41.90 | 42.22 | 00:00:00 | | 2007-08-31 | 4,191,400 | 42.75 | 42.99 | 42.51 | 42.75 | 00:00:00 | | 2007-09-04 | 5,810,700 | 42.75 | 43.75 | 42.68 | 43.45 | 00:00:00 | | 2007-09-05 | 5,658,700 | 43.22 | 43.90 | 43.22 | 43.75 | 00:00:00 | | 2007-09-06 | 3,718,100 | 43.91 | 43.99 | 43.50 | 43.72 | 00:00:00 | | 2007-09-07 | 5,277,000 | 43.34 | 43.42 | 42.53 | 42.96 | 00:00:00 | | 2007-09-10 | 5,199,800 | 43.14 | 43.80 | 43.03 | 43.22 | 00:00:00 | | 2007-09-11 | 4,756,100 | 43.39 | 43.78 | 43.32 | 43.74 | 00:00:00 | | 2007-09-12 | 4,094,500 | 43.68 | 43.99 | 43.40 | 43.78 | 00:00:00 | | 2007-09-13 | 6,436,900 | 43.99 | 44.00 | 42.97 | 43.31 | 00:00:00 | | 2007-09-14 | 5,057,500 | 43.07 | 43.65 | 42.90 | 43.41 | 00:00:00 | | 2007-09-17 | 12,499,300 | 43.71 | 43.75 | 42.55 | 43.06 | 00:00:00 | | 2007-09-18 | 20,897,500 | 44.51 | 44.80 | 42.91 | 43.71 | 00:00:00 | | 2007-09-19 | 11,192,100 | 43.55 | 44.08 | 43.30 | 43.83 | 00:00:00 | | 2007-09-20 | 12,614,200 | 43.64 | 44.00 | 42.44 | 42.80 | 00:00:00 | | 2007-09-21 | 13,267,000 | 42.91 | 43.37 | 41.71 | 41.95 | 00:00:00 | | 2007-09-24 | 11,032,300 | 41.76 | 42.29 | 41.26 | 41.50 | 00:00:00 | | 2007-09-25 | 11,945,900 | 41.26 | 43.00 | 41.26 | 42.74 | 00:00:00 | | 2007-09-26 | 10,196,100 | 43.09 | 44.00 | 42.69 | 43.41 | 00:00:00 | | 2007-09-27 | 5,023,800 | 43.50 | 43.65 | 43.11 | 43.45 | 00:00:00 | | 2007-09-28 | 5,847,500 | 43.64 | 43.94 | 43.39 | 43.66 | 00:00:00 | | 2007-10-01 | 6,104,500 | 43.89 | 44.15 | 42.94 | 44.00 | 00:00:00 | | 2007-10-02 | 5,045,800 | 44.05 | 44.49 | 43.75 | 44.23 | 00:00:00 | | 2007-10-03 | 5,511,900 | 43.98 | 44.36 | 43.77 | 43.98 | 00:00:00 | | 2007-10-04 | 7,487,500 | 44.00 | 44.49 | 43.84 | 44.25 | 00:00:00 | | 2007-10-05 | 7,248,000 | 44.40 | 44.80 | 44.10 | 44.64 | 00:00:00 | | 2007-10-08 | 5,424,900 | 44.64 | 45.00 | 44.40 | 44.99 | 00:00:00 | | 2007-10-09 | 7,259,300 | 45.00 | 45.35 | 44.41 | 44.97 | 00:00:00 | | 2007-10-10 | 7,339,500 | 44.90 | 45.69 | 44.64 | 45.58 | 00:00:00 | | 2007-10-11 | 11,532,800 | 45.75 | 46.19 | 45.37 | 45.49 | 00:00:00 | | 2007-10-12 | 5,627,300 | 45.89 | 46.32 | 45.39 | 46.12 | 00:00:00 | | 2007-10-15 | 5,751,000 | 45.91 | 46.04 | 45.22 | 45.71 | 00:00:00 | | 2007-10-16 | 5,272,000 | 45.65 | 45.88 | 45.34 | 45.67 | 00:00:00 | | 2007-10-17 | 7,207,000 | 45.84 | 46.32 | 45.17 | 45.97 | 00:00:00 | | 2007-10-18 | 8,384,800 | 45.97 | 47.43 | 45.76 | 47.11 | 00:00:00 | | 2007-10-19 | 9,980,200 | 47.08 | 47.52 | 46.25 | 46.27 | 00:00:00 | | 2007-10-22 | 5,481,600 | 46.22 | 47.16 | 46.00 | 47.12 | 00:00:00 | | 2007-10-23 | 5,460,300 | 47.26 | 47.81 | 47.00 | 47.75 | 00:00:00 | | 2007-10-24 | 6,642,000 | 47.55 | 48.00 | 46.71 | 48.00 | 00:00:00 | | 2007-10-25 | 7,042,600 | 48.01 | 48.47 | 46.90 | 47.20 | 00:00:00 | | 2007-10-26 | 6,726,500 | 47.71 | 48.00 | 46.73 | 47.00 | 00:00:00 | | 2007-10-29 | 6,132,000 | 47.20 | 47.26 | 46.42 | 47.00 | 00:00:00 | | 2007-10-30 | 5,106,100 | 47.39 | 47.80 | 47.15 | 47.55 | 00:00:00 | | 2007-10-31 | 6,175,600 | 47.45 | 47.90 | 46.81 | 47.90 | 00:00:00 | | 2007-11-01 | 5,657,800 | 47.75 | 47.86 | 46.89 | 46.92 | 00:00:00 | | 2007-11-02 | 6,579,500 | 47.49 | 48.00 | 47.08 | 47.88 | 00:00:00 | | 2007-11-05 | 5,202,000 | 47.58 | 47.88 | 46.90 | 47.70 | 00:00:00 | | 2007-11-06 | 5,025,100 | 47.85 | 48.27 | 47.10 | 47.63 | 00:00:00 | | 2007-11-07 | 6,622,200 | 47.15 | 47.31 | 46.17 | 46.17 | 00:00:00 | | 2007-11-08 | 11,533,900 | 46.10 | 46.19 | 44.02 | 45.03 | 00:00:00 | | 2007-11-09 | 10,345,700 | 43.84 | 44.13 | 43.05 | 43.24 | 00:00:00 | | 2007-11-12 | 9,918,600 | 43.34 | 43.34 | 42.13 | 42.19 | 00:00:00 | | 2007-11-13 | 32,004,300 | 41.00 | 41.36 | 39.56 | 40.86 | 00:00:00 | | 2007-11-14 | 13,153,700 | 41.35 | 42.06 | 40.59 | 41.02 | 00:00:00 | | 2007-11-15 | 9,575,800 | 41.00 | 41.69 | 40.53 | 40.82 | 00:00:00 | | 2007-11-16 | 16,459,600 | 41.40 | 42.52 | 41.13 | 42.19 | 00:00:00 | | 2007-11-19 | 10,280,100 | 41.95 | 42.85 | 41.75 | 42.47 | 00:00:00 | | 2007-11-20 | 7,339,800 | 42.71 | 42.80 | 41.53 | 42.30 | 00:00:00 | | 2007-11-21 | 4,771,600 | 41.87 | 42.44 | 41.47 | 41.84 | 00:00:00 | | 2007-11-23 | 1,747,100 | 41.90 | 42.00 | 41.27 | 41.91 | 00:00:00 | | 2007-11-26 | 6,202,200 | 41.69 | 41.99 | 40.81 | 40.90 | 00:00:00 | | 2007-11-27 | 6,877,100 | 41.03 | 41.58 | 40.40 | 41.07 | 00:00:00 | | 2007-11-28 | 6,275,000 | 41.30 | 42.36 | 41.07 | 42.03 | 00:00:00 | | 2007-11-29 | 5,094,500 | 42.18 | 42.96 | 42.00 | 42.75 | 00:00:00 | | 2007-11-30 | 6,717,000 | 43.01 | 43.14 | 41.80 | 42.14 | 00:00:00 | | 2007-12-03 | 9,153,400 | 41.87 | 43.10 | 41.85 | 42.69 | 00:00:00 | | 2007-12-04 | 6,540,200 | 42.22 | 43.65 | 42.22 | 43.32 | 00:00:00 | | 2007-12-05 | 5,883,900 | 43.93 | 44.29 | 43.61 | 43.90 | 00:00:00 | | 2007-12-06 | 5,545,300 | 44.20 | 44.64 | 43.71 | 44.54 | 00:00:00 | | 2007-12-07 | 3,709,400 | 44.30 | 44.54 | 43.87 | 44.37 | 00:00:00 | | 2007-12-10 | 4,767,300 | 44.50 | 44.79 | 44.24 | 44.62 | 00:00:00 | | 2007-12-11 | 7,853,300 | 44.49 | 44.70 | 43.00 | 43.27 | 00:00:00 | | 2007-12-12 | 6,304,500 | 43.87 | 44.19 | 42.94 | 43.54 | 00:00:00 | | 2007-12-13 | 4,995,600 | 43.50 | 44.09 | 43.48 | 43.90 | 00:00:00 | | 2007-12-14 | 9,509,200 | 43.60 | 43.75 | 41.97 | 42.11 | 00:00:00 | | 2007-12-17 | 12,301,900 | 41.79 | 41.94 | 40.59 | 40.90 | 00:00:00 | | 2007-12-18 | 17,588,300 | 42.17 | 43.97 | 41.58 | 42.03 | 00:00:00 | | 2007-12-19 | 7,207,800 | 42.09 | 42.25 | 41.36 | 41.87 | 00:00:00 | | 2007-12-20 | 6,227,400 | 41.94 | 42.36 | 41.55 | 42.17 | 00:00:00 | | 2007-12-21 | 10,437,900 | 42.53 | 42.65 | 41.66 | 42.18 | 00:00:00 | | 2007-12-24 | 3,104,000 | 42.77 | 43.12 | 42.20 | 42.84 | 00:00:00 | | 2007-12-26 | 4,655,600 | 43.10 | 43.24 | 42.71 | 43.12 | 00:00:00 | | 2007-12-27 | 4,286,600 | 43.11 | 43.19 | 42.25 | 42.34 | 00:00:00 | | 2007-12-28 | 4,098,400 | 42.81 | 43.05 | 42.53 | 42.93 | 00:00:00 | | 2007-12-31 | 3,416,700 | 42.58 | 43.14 | 42.50 | 42.73 | 00:00:00 | | 2008-01-02 | 6,047,700 | 42.90 | 43.25 | 41.45 | 41.71 | 00:00:00 | | 2008-01-03 | 5,186,700 | 41.55 | 42.21 | 41.50 | 41.79 | 00:00:00 | | 2008-01-04 | 8,938,700 | 41.30 | 41.49 | 40.01 | 40.36 | 00:00:00 | | 2008-01-07 | 7,757,600 | 40.39 | 40.75 | 39.68 | 40.24 | 00:00:00 | | 2008-01-08 | 8,896,200 | 39.90 | 40.19 | 39.19 | 39.22 | 00:00:00 | | 2008-01-09 | 9,059,100 | 39.41 | 39.62 | 38.92 | 39.46 | 00:00:00 | | 2008-01-10 | 8,393,300 | 39.34 | 39.50 | 38.69 | 39.25 | 00:00:00 | | 2008-01-11 | 10,801,200 | 38.84 | 39.19 | 37.92 | 38.05 | 00:00:00 | | 2008-01-14 | 7,212,600 | 38.48 | 38.64 | 38.03 | 38.48 | 00:00:00 | | 2008-01-15 | 7,776,000 | 38.08 | 38.42 | 37.74 | 37.92 | 00:00:00 | | 2008-01-16 | 8,595,200 | 37.75 | 38.37 | 37.46 | 37.70 | 00:00:00 | | 2008-01-17 | 16,896,300 | 37.19 | 37.52 | 34.90 | 35.55 | 00:00:00 | | 2008-01-18 | 13,735,800 | 35.04 | 36.01 | 34.80 | 35.33 | 00:00:00 | | 2008-01-22 | 10,188,900 | 33.01 | 34.49 | 32.99 | 34.00 | 00:00:00 | | 2008-01-23 | 10,292,400 | 33.21 | 34.48 | 32.61 | 34.35 | 00:00:00 | | 2008-01-24 | 7,290,400 | 33.56 | 34.70 | 33.56 | 34.64 | 00:00:00 | | 2008-01-25 | 9,188,300 | 34.98 | 35.62 | 34.72 | 34.84 | 00:00:00 | | 2008-01-28 | 5,746,400 | 35.22 | 35.32 | 34.80 | 35.15 | 00:00:00 | | 2008-01-29 | 5,445,400 | 35.40 | 35.85 | 34.77 | 35.54 | 00:00:00 | | 2008-01-30 | 8,767,300 | 35.54 | 36.45 | 35.21 | 35.94 | 00:00:00 | | 2008-01-31 | 16,382,100 | 33.87 | 35.13 | 33.44 | 34.93 | 00:00:00 | | 2008-02-01 | 12,343,100 | 34.67 | 34.99 | 33.44 | 34.48 | 00:00:00 | | 2008-02-04 | 7,861,500 | 34.55 | 35.46 | 34.51 | 35.21 | 00:00:00 | | 2008-02-05 | 7,366,800 | 33.99 | 34.76 | 33.79 | 33.96 | 00:00:00 | | 2008-02-06 | 13,228,200 | 34.48 | 34.69 | 32.41 | 32.76 | 00:00:00 | | 2008-02-07 | 13,594,100 | 32.41 | 33.07 | 32.08 | 32.62 | 00:00:00 | | 2008-02-08 | 9,771,200 | 32.65 | 33.28 | 32.18 | 33.19 | 00:00:00 | | 2008-02-11 | 9,909,400 | 33.28 | 34.14 | 33.15 | 33.84 | 00:00:00 | | 2008-02-12 | 9,894,800 | 33.95 | 35.02 | 33.91 | 34.38 | 00:00:00 | | 2008-02-13 | 9,843,400 | 34.69 | 35.36 | 34.42 | 35.00 | 00:00:00 | | 2008-02-14 | 6,616,600 | 35.20 | 35.21 | 34.67 | 34.96 | 00:00:00 | | 2008-02-15 | 5,665,200 | 34.93 | 34.95 | 34.21 | 34.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
