|
 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 | | 2008-02-15 | 5,665,200 | 34.93 | 34.95 | 34.21 | 34.67 | 00:00:00 | | 2008-02-19 | 6,413,100 | 35.41 | 35.53 | 34.80 | 34.90 | 00:00:00 | | 2008-02-20 | 6,438,600 | 34.35 | 35.28 | 34.25 | 35.05 | 00:00:00 | | 2008-02-21 | 6,057,000 | 35.14 | 35.53 | 34.67 | 34.78 | 00:00:00 | | 2008-02-22 | 5,974,300 | 34.85 | 35.19 | 34.46 | 35.09 | 00:00:00 | | 2008-02-25 | 8,105,100 | 35.08 | 35.85 | 35.01 | 35.54 | 00:00:00 | | 2008-02-26 | 6,541,500 | 35.61 | 36.46 | 35.44 | 35.87 | 00:00:00 | | 2008-02-27 | 6,385,200 | 35.48 | 35.83 | 35.02 | 35.46 | 00:00:00 | | 2008-02-28 | 5,330,500 | 35.30 | 35.70 | 34.97 | 35.34 | 00:00:00 | | 2008-02-29 | 12,307,400 | 34.91 | 34.92 | 33.48 | 33.65 | 00:00:00 | | 2008-03-03 | 12,553,200 | 33.49 | 33.68 | 32.53 | 32.86 | 00:00:00 | | 2008-03-04 | 8,178,800 | 32.84 | 33.12 | 32.43 | 33.07 | 00:00:00 | | 2008-03-05 | 10,868,700 | 33.00 | 33.08 | 32.01 | 32.42 | 00:00:00 | | 2008-03-06 | 7,411,400 | 32.40 | 33.11 | 32.21 | 32.47 | 00:00:00 | | 2008-03-07 | 7,287,400 | 32.59 | 33.28 | 32.04 | 32.55 | 00:00:00 | | 2008-03-10 | 8,201,400 | 32.60 | 32.99 | 31.92 | 31.94 | 00:00:00 | | 2008-03-11 | 9,612,200 | 32.25 | 32.61 | 31.79 | 32.60 | 00:00:00 | | 2008-03-12 | 8,843,200 | 33.17 | 34.23 | 32.89 | 33.34 | 00:00:00 | | 2008-03-13 | 5,875,900 | 32.98 | 33.59 | 32.52 | 33.30 | 00:00:00 | | 2008-03-14 | 7,040,400 | 32.81 | 33.71 | 32.24 | 32.61 | 00:00:00 | | 2008-03-17 | 15,095,600 | 32.00 | 32.49 | 30.70 | 30.79 | 00:00:00 | | 2008-03-18 | 12,155,000 | 31.53 | 31.90 | 31.10 | 31.88 | 00:00:00 | | 2008-03-19 | 25,071,100 | 33.78 | 36.13 | 33.76 | 34.75 | 00:00:00 | | 2008-03-20 | 12,402,200 | 34.82 | 35.50 | 34.25 | 34.45 | 00:00:00 | | 2008-03-24 | 10,783,000 | 34.64 | 36.49 | 34.51 | 36.10 | 00:00:00 | | 2008-03-25 | 8,940,000 | 36.58 | 36.65 | 35.81 | 36.54 | 00:00:00 | | 2008-03-26 | 11,395,700 | 36.51 | 37.34 | 35.96 | 37.20 | 00:00:00 | | 2008-03-27 | 7,345,900 | 37.12 | 37.12 | 35.68 | 35.68 | 00:00:00 | | 2008-03-28 | 7,229,300 | 36.12 | 36.63 | 35.20 | 35.33 | 00:00:00 | | 2008-03-31 | 8,015,500 | 35.69 | 35.90 | 35.30 | 35.59 | 00:00:00 | | 2008-04-01 | 9,317,900 | 36.56 | 37.32 | 36.37 | 37.25 | 00:00:00 | | 2008-04-02 | 8,682,900 | 37.38 | 37.52 | 36.20 | 36.50 | 00:00:00 | | 2008-04-03 | 7,608,500 | 36.49 | 37.11 | 36.32 | 37.01 | 00:00:00 | | 2008-04-04 | 5,143,300 | 37.00 | 37.35 | 36.63 | 36.97 | 00:00:00 | | 2008-04-07 | 5,811,400 | 36.83 | 37.45 | 36.80 | 36.92 | 00:00:00 | | 2008-04-08 | 4,615,900 | 36.64 | 37.19 | 36.51 | 36.83 | 00:00:00 | | 2008-04-09 | 4,304,300 | 36.90 | 36.94 | 35.99 | 36.32 | 00:00:00 | | 2008-04-10 | 8,412,500 | 36.08 | 37.19 | 36.00 | 37.09 | 00:00:00 | | 2008-04-11 | 7,122,100 | 37.00 | 37.00 | 35.88 | 35.98 | 00:00:00 | | 2008-04-14 | 5,551,400 | 35.95 | 36.62 | 35.73 | 36.29 | 00:00:00 | | 2008-04-15 | 8,108,000 | 36.29 | 36.54 | 35.36 | 35.75 | 00:00:00 | | 2008-04-16 | 10,961,500 | 36.10 | 36.54 | 35.46 | 36.42 | 00:00:00 | | 2008-04-17 | 5,755,800 | 36.61 | 36.93 | 35.66 | 36.07 | 00:00:00 | | 2008-04-18 | 8,839,300 | 36.99 | 36.99 | 36.08 | 36.27 | 00:00:00 | | 2008-04-21 | 5,040,300 | 36.06 | 36.73 | 35.85 | 36.66 | 00:00:00 | | 2008-04-22 | 8,197,500 | 36.73 | 36.74 | 35.61 | 36.17 | 00:00:00 | | 2008-04-23 | 6,037,300 | 36.50 | 36.91 | 36.21 | 36.83 | 00:00:00 | | 2008-04-24 | 5,846,700 | 36.77 | 37.79 | 36.41 | 37.43 | 00:00:00 | | 2008-04-25 | 4,628,300 | 37.41 | 37.58 | 36.32 | 36.89 | 00:00:00 | | 2008-04-28 | 5,017,000 | 37.02 | 37.51 | 36.65 | 37.18 | 00:00:00 | | 2008-04-29 | 5,444,500 | 37.00 | 37.94 | 36.93 | 37.76 | 00:00:00 | | 2008-04-30 | 4,877,400 | 37.79 | 38.10 | 37.28 | 37.29 | 00:00:00 | | 2008-05-01 | 7,222,100 | 38.34 | 39.22 | 37.90 | 39.01 | 00:00:00 | | 2008-05-02 | 8,929,400 | 39.23 | 40.41 | 39.12 | 40.38 | 00:00:00 | | 2008-05-05 | 5,761,600 | 40.39 | 40.47 | 39.79 | 40.15 | 00:00:00 | | 2008-05-06 | 4,972,300 | 40.15 | 40.45 | 39.53 | 40.25 | 00:00:00 | | 2008-05-07 | 5,310,700 | 40.25 | 40.58 | 39.11 | 39.24 | 00:00:00 | | 2008-05-08 | 5,376,200 | 39.49 | 40.15 | 39.11 | 40.00 | 00:00:00 | | 2008-05-09 | 2,800,700 | 39.63 | 40.17 | 39.25 | 39.89 | 00:00:00 | | 2008-05-12 | 4,276,600 | 39.83 | 40.50 | 39.35 | 40.44 | 00:00:00 | | 2008-05-13 | 4,722,500 | 40.44 | 40.75 | 39.80 | 40.59 | 00:00:00 | | 2008-05-14 | 4,916,100 | 40.71 | 41.51 | 40.59 | 40.94 | 00:00:00 | | 2008-05-15 | 6,364,400 | 40.82 | 42.08 | 40.60 | 42.00 | 00:00:00 | | 2008-05-16 | 5,987,200 | 42.17 | 42.45 | 41.71 | 42.26 | 00:00:00 | | 2008-05-19 | 7,216,300 | 42.11 | 43.23 | 42.04 | 42.60 | 00:00:00 | | 2008-05-20 | 6,839,200 | 41.44 | 42.02 | 41.02 | 41.66 | 00:00:00 | | 2008-05-21 | 5,445,500 | 41.59 | 41.96 | 40.80 | 40.95 | 00:00:00 | | 2008-05-22 | 3,409,400 | 40.88 | 41.66 | 40.82 | 41.40 | 00:00:00 | | 2008-05-23 | 3,645,400 | 40.88 | 41.53 | 40.88 | 41.25 | 00:00:00 | | 2008-05-27 | 4,002,200 | 41.16 | 42.10 | 41.05 | 41.99 | 00:00:00 | | 2008-05-28 | 5,750,000 | 43.00 | 43.00 | 42.30 | 42.84 | 00:00:00 | | 2008-05-29 | 6,736,600 | 42.75 | 44.08 | 42.75 | 43.80 | 00:00:00 | | 2008-05-30 | 5,842,500 | 43.96 | 44.38 | 43.68 | 44.06 | 00:00:00 | | 2008-06-02 | 5,083,100 | 43.97 | 44.24 | 42.76 | 43.46 | 00:00:00 | | 2008-06-03 | 5,405,100 | 43.42 | 44.21 | 43.00 | 43.53 | 00:00:00 | | 2008-06-04 | 4,684,700 | 43.60 | 44.66 | 43.31 | 44.25 | 00:00:00 | | 2008-06-05 | 7,158,700 | 43.47 | 44.01 | 42.80 | 43.89 | 00:00:00 | | 2008-06-06 | 5,927,900 | 43.60 | 43.60 | 42.30 | 42.30 | 00:00:00 | | 2008-06-09 | 4,553,700 | 42.58 | 42.75 | 41.66 | 42.47 | 00:00:00 | | 2008-06-10 | 5,694,400 | 42.36 | 42.36 | 41.47 | 41.74 | 00:00:00 | | 2008-06-11 | 6,523,200 | 41.55 | 41.94 | 40.65 | 40.77 | 00:00:00 | | 2008-06-12 | 5,353,400 | 40.88 | 41.59 | 40.60 | 40.99 | 00:00:00 | | 2008-06-13 | 6,345,900 | 41.92 | 43.15 | 41.73 | 42.71 | 00:00:00 | | 2008-06-16 | 6,730,600 | 42.32 | 43.11 | 42.08 | 42.85 | 00:00:00 | | 2008-06-17 | 9,027,600 | 41.83 | 42.65 | 41.36 | 41.40 | 00:00:00 | | 2008-06-18 | 6,306,400 | 40.81 | 41.54 | 40.71 | 40.94 | 00:00:00 | | 2008-06-19 | 5,714,700 | 40.78 | 42.19 | 40.34 | 42.00 | 00:00:00 | | 2008-06-20 | 8,423,200 | 41.54 | 41.76 | 40.33 | 40.55 | 00:00:00 | | 2008-06-23 | 4,999,200 | 40.90 | 40.91 | 40.12 | 40.37 | 00:00:00 | | 2008-06-24 | 6,783,600 | 40.86 | 41.81 | 40.70 | 41.38 | 00:00:00 | | 2008-06-25 | 6,023,300 | 41.78 | 42.70 | 41.50 | 42.34 | 00:00:00 | | 2008-06-26 | 7,001,400 | 41.89 | 41.93 | 40.78 | 40.83 | 00:00:00 | | 2008-06-27 | 11,793,000 | 40.94 | 40.94 | 39.50 | 39.80 | 00:00:00 | | 2008-06-30 | 6,542,300 | 39.63 | 39.99 | 39.28 | 39.39 | 00:00:00 | | 2008-07-01 | 10,247,400 | 39.23 | 40.41 | 39.00 | 40.38 | 00:00:00 | | 2008-07-02 | 7,182,600 | 40.54 | 41.30 | 39.81 | 39.81 | 00:00:00 | | 2008-07-03 | 3,387,300 | 40.28 | 40.65 | 39.81 | 40.39 | 00:00:00 | | 2008-07-07 | 8,570,700 | 39.79 | 40.86 | 38.81 | 39.72 | 00:00:00 | | 2008-07-08 | 8,355,900 | 39.46 | 39.78 | 38.73 | 39.64 | 00:00:00 | | 2008-07-09 | 6,353,000 | 39.49 | 39.74 | 38.23 | 38.23 | 00:00:00 | | 2008-07-10 | 7,147,600 | 38.29 | 39.76 | 38.23 | 39.61 | 00:00:00 | | 2008-07-11 | 6,971,500 | 39.10 | 40.20 | 38.69 | 39.24 | 00:00:00 | | 2008-07-14 | 6,995,600 | 39.88 | 39.88 | 38.37 | 38.38 | 00:00:00 | | 2008-07-15 | 10,799,100 | 39.09 | 40.53 | 37.75 | 39.83 | 00:00:00 | | 2008-07-16 | 6,940,500 | 39.77 | 41.10 | 39.50 | 41.05 | 00:00:00 | | 2008-07-17 | 5,148,300 | 40.93 | 41.71 | 40.65 | 41.54 | 00:00:00 | | 2008-07-18 | 6,190,500 | 41.17 | 42.19 | 40.75 | 41.98 | 00:00:00 | | 2008-07-21 | 5,162,100 | 41.87 | 41.94 | 40.70 | 41.16 | 00:00:00 | | 2008-07-22 | 9,957,200 | 40.90 | 40.96 | 39.60 | 40.30 | 00:00:00 | | 2008-07-23 | 10,085,000 | 40.72 | 42.34 | 40.63 | 41.82 | 00:00:00 | | 2008-07-24 | 5,533,000 | 41.00 | 41.27 | 40.43 | 40.72 | 00:00:00 | | 2008-07-25 | 5,147,700 | 41.07 | 41.42 | 40.60 | 40.90 | 00:00:00 | | 2008-07-28 | 3,895,800 | 40.80 | 41.05 | 39.72 | 39.96 | 00:00:00 | | 2008-07-29 | 5,805,100 | 40.24 | 41.32 | 40.17 | 41.01 | 00:00:00 | | 2008-07-30 | 4,989,200 | 41.34 | 41.68 | 40.62 | 41.22 | 00:00:00 | | 2008-07-31 | 6,238,600 | 40.93 | 41.93 | 40.58 | 41.35 | 00:00:00 | | 2008-08-01 | 5,907,800 | 41.78 | 41.78 | 40.28 | 41.22 | 00:00:00 | | 2008-08-04 | 3,643,400 | 41.44 | 41.64 | 40.61 | 41.29 | 00:00:00 | | 2008-08-05 | 8,839,100 | 41.35 | 43.41 | 41.33 | 43.34 | 00:00:00 | | 2008-08-06 | 6,197,900 | 43.10 | 43.77 | 42.61 | 43.53 | 00:00:00 | | 2008-08-07 | 5,956,700 | 43.07 | 43.95 | 42.93 | 43.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
