|
 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 | | 2008-08-07 | 5,956,700 | 43.07 | 43.95 | 42.93 | 43.22 | 00:00:00 | | 2008-08-08 | 8,615,800 | 43.40 | 45.34 | 43.34 | 45.15 | 00:00:00 | | 2008-08-11 | 6,081,200 | 45.15 | 46.04 | 44.82 | 45.89 | 00:00:00 | | 2008-08-12 | 8,002,000 | 45.91 | 46.44 | 45.54 | 45.62 | 00:00:00 | | 2008-08-13 | 5,299,400 | 45.62 | 46.44 | 45.42 | 45.89 | 00:00:00 | | 2008-08-14 | 6,526,100 | 45.48 | 45.69 | 45.01 | 45.36 | 00:00:00 | | 2008-08-15 | 4,432,600 | 45.56 | 45.87 | 44.65 | 45.11 | 00:00:00 | | 2008-08-18 | 7,454,200 | 44.79 | 44.97 | 43.75 | 44.10 | 00:00:00 | | 2008-08-19 | 5,218,000 | 43.97 | 44.75 | 43.40 | 43.73 | 00:00:00 | | 2008-08-20 | 4,017,800 | 44.03 | 44.72 | 43.66 | 44.28 | 00:00:00 | | 2008-08-21 | 5,308,900 | 43.76 | 44.78 | 43.44 | 44.51 | 00:00:00 | | 2008-08-22 | 4,088,800 | 44.88 | 45.09 | 44.50 | 44.91 | 00:00:00 | | 2008-08-25 | 4,250,700 | 44.52 | 44.75 | 43.50 | 43.67 | 00:00:00 | | 2008-08-26 | 5,226,600 | 43.73 | 43.84 | 43.12 | 43.36 | 00:00:00 | | 2008-08-27 | 3,737,900 | 43.50 | 44.61 | 43.46 | 44.15 | 00:00:00 | | 2008-08-28 | 4,067,400 | 44.27 | 44.74 | 44.07 | 44.31 | 00:00:00 | | 2008-08-29 | 6,947,200 | 43.97 | 44.01 | 42.75 | 42.83 | 00:00:00 | | 2008-09-02 | 6,307,000 | 43.83 | 44.16 | 42.59 | 42.85 | 00:00:00 | | 2008-09-03 | 5,380,800 | 42.92 | 43.47 | 42.60 | 43.14 | 00:00:00 | | 2008-09-04 | 6,416,700 | 43.67 | 43.99 | 42.19 | 42.19 | 00:00:00 | | 2008-09-05 | 10,903,200 | 41.37 | 41.83 | 40.50 | 40.91 | 00:00:00 | | 2008-09-08 | 7,133,300 | 40.49 | 41.73 | 40.22 | 41.61 | 00:00:00 | | 2008-09-09 | 5,914,300 | 41.87 | 42.47 | 40.75 | 40.79 | 00:00:00 | | 2008-09-10 | 4,945,200 | 41.35 | 41.35 | 40.45 | 40.73 | 00:00:00 | | 2008-09-11 | 5,504,200 | 40.25 | 41.10 | 40.04 | 41.05 | 00:00:00 | | 2008-09-12 | 7,959,800 | 40.90 | 40.90 | 39.90 | 40.47 | 00:00:00 | | 2008-09-15 | 9,701,800 | 40.40 | 40.40 | 38.08 | 38.08 | 00:00:00 | | 2008-09-16 | 11,835,200 | 38.51 | 39.15 | 36.15 | 38.14 | 00:00:00 | | 2008-09-17 | 12,482,000 | 39.05 | 39.69 | 36.23 | 36.23 | 00:00:00 | | 2008-09-18 | 12,021,000 | 37.66 | 45.26 | 37.17 | 39.65 | 00:00:00 | | 2008-09-19 | 10,298,400 | 40.65 | 41.39 | 38.00 | 40.94 | 00:00:00 | | 2008-09-22 | 4,883,100 | 40.78 | 41.00 | 39.17 | 39.23 | 00:00:00 | | 2008-09-23 | 6,523,100 | 39.61 | 40.26 | 38.70 | 38.85 | 00:00:00 | | 2008-09-24 | 4,636,000 | 39.06 | 40.01 | 39.00 | 39.45 | 00:00:00 | | 2008-09-25 | 5,256,500 | 40.03 | 40.38 | 39.55 | 39.83 | 00:00:00 | | 2008-09-26 | 5,100,900 | 39.18 | 40.10 | 38.92 | 39.99 | 00:00:00 | | 2008-09-29 | 9,597,800 | 38.43 | 38.81 | 35.98 | 36.15 | 00:00:00 | | 2008-09-30 | 10,378,600 | 36.72 | 39.53 | 36.49 | 39.47 | 00:00:00 | | 2008-10-01 | 6,296,600 | 39.42 | 39.42 | 37.91 | 38.12 | 00:00:00 | | 2008-10-02 | 9,113,000 | 37.88 | 37.90 | 35.11 | 35.22 | 00:00:00 | | 2008-10-03 | 11,062,700 | 34.83 | 36.19 | 33.59 | 33.69 | 00:00:00 | | 2008-10-06 | 17,982,700 | 31.93 | 33.45 | 29.41 | 30.71 | 00:00:00 | | 2008-10-07 | 11,395,300 | 31.16 | 31.69 | 28.69 | 28.69 | 00:00:00 | | 2008-10-08 | 14,114,100 | 28.86 | 31.19 | 28.43 | 30.00 | 00:00:00 | | 2008-10-09 | 10,862,200 | 31.20 | 31.27 | 27.71 | 27.99 | 00:00:00 | | 2008-10-10 | 14,149,100 | 26.65 | 28.88 | 25.63 | 27.12 | 00:00:00 | | 2008-10-13 | 12,510,200 | 29.38 | 30.73 | 28.68 | 30.38 | 00:00:00 | | 2008-10-14 | 9,929,400 | 31.33 | 31.45 | 28.86 | 29.20 | 00:00:00 | | 2008-10-15 | 8,377,200 | 29.82 | 29.82 | 25.94 | 25.94 | 00:00:00 | | 2008-10-16 | 11,932,400 | 26.00 | 28.21 | 24.45 | 27.69 | 00:00:00 | | 2008-10-17 | 9,703,100 | 27.20 | 31.09 | 26.83 | 28.18 | 00:00:00 | | 2008-10-20 | 5,387,400 | 27.99 | 29.38 | 27.79 | 29.31 | 00:00:00 | | 2008-10-21 | 6,964,600 | 29.00 | 29.65 | 27.45 | 27.59 | 00:00:00 | | 2008-10-22 | 9,500,400 | 27.09 | 27.16 | 24.56 | 25.40 | 00:00:00 | | 2008-10-23 | 10,769,700 | 25.50 | 25.60 | 23.41 | 24.97 | 00:00:00 | | 2008-10-24 | 10,633,700 | 23.00 | 24.63 | 22.88 | 23.89 | 00:00:00 | | 2008-10-27 | 8,235,300 | 23.44 | 24.74 | 22.83 | 23.68 | 00:00:00 | | 2008-10-28 | 10,344,100 | 24.23 | 27.15 | 23.93 | 27.08 | 00:00:00 | | 2008-10-29 | 10,320,400 | 27.39 | 27.95 | 26.65 | 26.80 | 00:00:00 | | 2008-10-30 | 9,180,600 | 27.41 | 27.88 | 26.25 | 26.86 | 00:00:00 | | 2008-10-31 | 7,816,700 | 27.00 | 27.21 | 26.29 | 26.64 | 00:00:00 | | 2008-11-03 | 5,143,800 | 26.79 | 27.30 | 26.13 | 27.16 | 00:00:00 | | 2008-11-04 | 8,840,800 | 27.73 | 29.28 | 27.50 | 29.16 | 00:00:00 | | 2008-11-05 | 8,438,400 | 28.96 | 29.08 | 27.06 | 27.22 | 00:00:00 | | 2008-11-06 | 10,048,800 | 26.77 | 26.90 | 24.30 | 24.56 | 00:00:00 | | 2008-11-07 | 7,530,800 | 24.92 | 25.39 | 24.07 | 24.59 | 00:00:00 | | 2008-11-10 | 4,765,600 | 25.78 | 25.84 | 24.68 | 24.93 | 00:00:00 | | 2008-11-11 | 7,489,100 | 24.77 | 24.91 | 23.45 | 23.64 | 00:00:00 | | 2008-11-12 | 11,727,900 | 22.98 | 23.41 | 21.84 | 21.89 | 00:00:00 | | 2008-11-13 | 11,851,900 | 21.68 | 24.38 | 21.12 | 24.30 | 00:00:00 | | 2008-11-14 | 11,111,500 | 23.99 | 24.36 | 22.14 | 22.34 | 00:00:00 | | 2008-11-17 | 10,717,700 | 21.91 | 23.41 | 21.51 | 22.80 | 00:00:00 | | 2008-11-18 | 8,217,100 | 22.73 | 23.16 | 21.77 | 22.64 | 00:00:00 | | 2008-11-19 | 9,298,800 | 22.54 | 23.87 | 21.60 | 21.63 | 00:00:00 | | 2008-11-20 | 10,482,800 | 21.37 | 22.79 | 20.71 | 20.75 | 00:00:00 | | 2008-11-21 | 13,489,000 | 21.10 | 21.41 | 19.85 | 21.38 | 00:00:00 | | 2008-11-24 | 12,915,600 | 21.84 | 22.42 | 21.29 | 21.73 | 00:00:00 | | 2008-11-25 | 13,700,100 | 21.97 | 22.78 | 21.50 | 22.42 | 00:00:00 | | 2008-11-26 | 9,062,200 | 21.63 | 23.59 | 21.63 | 23.35 | 00:00:00 | | 2008-11-28 | 4,467,800 | 22.87 | 23.43 | 22.75 | 23.16 | 00:00:00 | | 2008-12-01 | 8,593,000 | 22.71 | 22.86 | 20.95 | 21.00 | 00:00:00 | | 2008-12-02 | 7,201,400 | 21.41 | 22.25 | 21.01 | 22.00 | 00:00:00 | | 2008-12-03 | 7,296,300 | 21.73 | 22.57 | 21.39 | 22.54 | 00:00:00 | | 2008-12-04 | 18,690,600 | 20.91 | 21.66 | 20.00 | 20.44 | 00:00:00 | | 2008-12-05 | 11,494,800 | 20.45 | 21.84 | 19.49 | 21.66 | 00:00:00 | | 2008-12-08 | 7,912,100 | 21.85 | 23.00 | 21.85 | 22.60 | 00:00:00 | | 2008-12-09 | 7,419,300 | 22.45 | 23.92 | 22.39 | 22.89 | 00:00:00 | | 2008-12-10 | 5,825,900 | 23.26 | 23.88 | 22.78 | 23.44 | 00:00:00 | | 2008-12-11 | 6,443,700 | 23.37 | 23.56 | 22.00 | 22.19 | 00:00:00 | | 2008-12-12 | 6,290,700 | 21.95 | 22.53 | 21.33 | 22.43 | 00:00:00 | | 2008-12-15 | 8,273,000 | 22.56 | 22.72 | 20.83 | 21.36 | 00:00:00 | | 2008-12-16 | 10,799,400 | 22.13 | 22.42 | 20.92 | 22.32 | 00:00:00 | | 2008-12-17 | 15,258,800 | 24.04 | 24.04 | 21.32 | 21.69 | 00:00:00 | | 2008-12-18 | 8,861,100 | 21.84 | 22.09 | 21.01 | 21.38 | 00:00:00 | | 2008-12-19 | 8,235,700 | 21.40 | 22.30 | 21.13 | 22.13 | 00:00:00 | | 2008-12-22 | 5,273,400 | 21.97 | 21.98 | 20.66 | 21.11 | 00:00:00 | | 2008-12-23 | 4,399,100 | 21.23 | 21.42 | 20.80 | 20.97 | 00:00:00 | | 2008-12-24 | 1,426,700 | 20.75 | 21.18 | 20.71 | 21.13 | 00:00:00 | | 2008-12-26 | 1,942,700 | 21.17 | 21.25 | 20.87 | 21.08 | 00:00:00 | | 2008-12-29 | 4,959,000 | 21.11 | 21.15 | 20.01 | 20.52 | 00:00:00 | | 2008-12-30 | 4,910,600 | 20.60 | 21.06 | 20.38 | 21.05 | 00:00:00 | | 2008-12-31 | 4,067,000 | 20.85 | 21.60 | 20.85 | 21.29 | 00:00:00 | | 2009-01-02 | 6,670,700 | 21.11 | 23.10 | 21.07 | 23.02 | 00:00:00 | | 2009-01-05 | 7,385,500 | 22.52 | 23.31 | 22.50 | 23.13 | 00:00:00 | | 2009-01-06 | 7,032,500 | 23.07 | 24.45 | 23.07 | 24.22 | 00:00:00 | | 2009-01-07 | 12,785,700 | 23.57 | 24.81 | 23.51 | 24.23 | 00:00:00 | | 2009-01-08 | 6,207,400 | 24.01 | 24.38 | 23.63 | 24.29 | 00:00:00 | | 2009-01-09 | 6,928,300 | 23.99 | 24.50 | 23.42 | 24.01 | 00:00:00 | | 2009-01-12 | 6,952,400 | 24.07 | 24.35 | 23.60 | 23.76 | 00:00:00 | | 2009-01-13 | 14,001,200 | 22.97 | 23.22 | 21.75 | 22.10 | 00:00:00 | | 2009-01-14 | 8,298,100 | 22.09 | 22.16 | 20.95 | 21.11 | 00:00:00 | | 2009-01-15 | 10,008,600 | 21.04 | 21.30 | 20.45 | 20.83 | 00:00:00 | | 2009-01-16 | 8,056,300 | 21.11 | 21.53 | 20.47 | 21.06 | 00:00:00 | | 2009-01-20 | 8,846,200 | 21.10 | 21.10 | 19.34 | 19.39 | 00:00:00 | | 2009-01-21 | 9,536,900 | 19.88 | 20.97 | 19.74 | 20.96 | 00:00:00 | | 2009-01-22 | 13,904,200 | 19.84 | 20.25 | 19.06 | 19.32 | 00:00:00 | | 2009-01-23 | 10,469,200 | 19.00 | 20.10 | 18.70 | 19.70 | 00:00:00 | | 2009-01-26 | 6,139,300 | 19.95 | 20.44 | 19.67 | 19.93 | 00:00:00 | | 2009-01-27 | 6,385,500 | 19.74 | 20.38 | 19.53 | 20.11 | 00:00:00 | | 2009-01-28 | 7,158,500 | 20.71 | 21.20 | 20.34 | 20.89 | 00:00:00 | | 2009-01-29 | 7,692,200 | 20.60 | 20.91 | 19.61 | 20.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
