|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 2,365,600 | 122.12 | 123.38 | 116.50 | 117.75 | 00:00:00 | | 2000-06-26 | 2,361,200 | 119.34 | 127.00 | 117.75 | 124.69 | 00:00:00 | | 2000-06-27 | 2,548,800 | 122.53 | 123.73 | 118.06 | 118.06 | 00:00:00 | | 2000-06-28 | 2,528,800 | 120.44 | 125.92 | 119.64 | 124.81 | 00:00:00 | | 2000-06-29 | 2,227,200 | 123.84 | 128.00 | 122.62 | 124.25 | 00:00:00 | | 2000-06-30 | 2,553,600 | 125.97 | 130.00 | 124.75 | 130.00 | 00:00:00 | | 2000-07-03 | 826,400 | 129.00 | 129.81 | 126.56 | 127.88 | 00:00:00 | | 2000-07-05 | 2,549,600 | 125.73 | 128.12 | 124.00 | 127.69 | 00:00:00 | | 2000-07-06 | 5,088,800 | 128.56 | 135.00 | 125.50 | 134.94 | 00:00:00 | | 2000-07-07 | 3,778,400 | 133.62 | 139.31 | 131.12 | 137.38 | 00:00:00 | | 2000-07-10 | 2,530,400 | 135.94 | 137.69 | 132.50 | 135.38 | 00:00:00 | | 2000-07-11 | 2,899,200 | 135.44 | 141.75 | 134.00 | 138.25 | 00:00:00 | | 2000-07-12 | 1,924,400 | 140.59 | 141.00 | 138.50 | 140.50 | 00:00:00 | | 2000-07-13 | 2,143,200 | 141.00 | 143.31 | 136.69 | 137.88 | 00:00:00 | | 2000-07-14 | 2,769,200 | 139.75 | 139.75 | 134.00 | 136.19 | 00:00:00 | | 2000-07-17 | 1,728,000 | 137.62 | 137.69 | 133.50 | 135.06 | 00:00:00 | | 2000-07-18 | 1,841,200 | 135.12 | 135.25 | 130.00 | 130.94 | 00:00:00 | | 2000-07-19 | 2,150,400 | 132.22 | 135.80 | 127.62 | 129.94 | 00:00:00 | | 2000-07-20 | 2,736,800 | 132.62 | 137.75 | 130.50 | 137.25 | 00:00:00 | | 2000-07-21 | 3,689,200 | 136.19 | 138.12 | 131.38 | 134.69 | 00:00:00 | | 2000-07-24 | 3,430,400 | 133.16 | 134.50 | 123.38 | 125.19 | 00:00:00 | | 2000-07-25 | 3,083,200 | 127.03 | 128.12 | 123.00 | 126.88 | 00:00:00 | | 2000-07-26 | 2,832,000 | 125.47 | 126.56 | 122.00 | 123.94 | 00:00:00 | | 2000-07-27 | 6,068,000 | 123.03 | 128.25 | 109.75 | 113.50 | 00:00:00 | | 2000-07-28 | 3,301,600 | 114.03 | 117.12 | 106.25 | 111.38 | 00:00:00 | | 2000-07-31 | 5,728,800 | 112.09 | 115.25 | 103.00 | 114.50 | 00:00:00 | | 2000-08-01 | 2,961,600 | 117.50 | 118.25 | 113.00 | 114.44 | 00:00:00 | | 2000-08-02 | 2,671,200 | 115.06 | 118.86 | 114.00 | 116.31 | 00:00:00 | | 2000-08-03 | 3,656,000 | 110.31 | 114.50 | 108.00 | 113.75 | 00:00:00 | | 2000-08-04 | 1,829,600 | 116.12 | 119.56 | 113.88 | 116.75 | 00:00:00 | | 2000-08-07 | 2,044,800 | 117.31 | 122.19 | 114.50 | 122.06 | 00:00:00 | | 2000-08-08 | 1,967,200 | 121.62 | 123.19 | 117.69 | 121.44 | 00:00:00 | | 2000-08-09 | 1,855,600 | 123.25 | 124.00 | 116.00 | 116.31 | 00:00:00 | | 2000-08-10 | 2,230,000 | 116.75 | 116.75 | 112.06 | 112.81 | 00:00:00 | | 2000-08-11 | 1,706,400 | 112.25 | 117.19 | 110.12 | 115.56 | 00:00:00 | | 2000-08-14 | 2,039,200 | 116.75 | 121.80 | 115.25 | 121.62 | 00:00:00 | | 2000-08-15 | 1,520,800 | 121.50 | 123.50 | 118.00 | 120.12 | 00:00:00 | | 2000-08-16 | 1,908,000 | 119.75 | 123.44 | 113.00 | 115.94 | 00:00:00 | | 2000-08-17 | 3,018,400 | 115.56 | 125.00 | 115.50 | 124.88 | 00:00:00 | | 2000-08-18 | 2,111,200 | 123.31 | 124.12 | 120.38 | 122.56 | 00:00:00 | | 2000-08-21 | 1,484,400 | 123.59 | 124.00 | 118.00 | 119.88 | 00:00:00 | | 2000-08-22 | 1,493,200 | 120.50 | 124.00 | 120.00 | 122.25 | 00:00:00 | | 2000-08-23 | 1,950,400 | 120.31 | 126.75 | 119.62 | 126.06 | 00:00:00 | | 2000-08-24 | 2,635,200 | 126.22 | 129.56 | 122.31 | 129.50 | 00:00:00 | | 2000-08-25 | 1,360,000 | 128.88 | 130.12 | 126.67 | 128.88 | 00:00:00 | | 2000-08-28 | 43,724 | 32.59 | 33.38 | 32.08 | 32.59 | 00:00:00 | | 2000-08-29 | 25,808 | 32.91 | 33.31 | 32.63 | 32.91 | 00:00:00 | | 2000-08-30 | 1,288,800 | 130.62 | 131.00 | 127.31 | 129.56 | 00:00:00 | | 2000-08-31 | 1,837,600 | 130.00 | 133.50 | 128.50 | 130.00 | 00:00:00 | | 2000-09-01 | 2,097,600 | 132.94 | 136.25 | 131.50 | 135.31 | 00:00:00 | | 2000-09-05 | 1,012,000 | 136.00 | 137.00 | 133.25 | 133.25 | 00:00:00 | | 2000-09-06 | 1,775,200 | 133.06 | 133.75 | 126.88 | 127.50 | 00:00:00 | | 2000-09-07 | 2,798,400 | 129.50 | 137.00 | 129.12 | 136.94 | 00:00:00 | | 2000-09-08 | 2,494,000 | 135.62 | 138.00 | 131.56 | 133.88 | 00:00:00 | | 2000-09-11 | 3,334,400 | 132.75 | 132.81 | 125.50 | 127.25 | 00:00:00 | | 2000-09-12 | 3,272,800 | 126.00 | 129.12 | 121.50 | 122.81 | 00:00:00 | | 2000-09-13 | 4,179,200 | 121.81 | 128.50 | 121.75 | 125.94 | 00:00:00 | | 2000-09-14 | 3,152,800 | 127.12 | 127.75 | 124.00 | 125.38 | 00:00:00 | | 2000-09-15 | 10,121,200 | 131.06 | 136.25 | 130.00 | 132.62 | 00:00:00 | | 2000-09-18 | 7,562,400 | 134.31 | 143.50 | 134.00 | 142.00 | 00:00:00 | | 2000-09-19 | 9,533,600 | 143.38 | 157.56 | 142.00 | 152.88 | 00:00:00 | | 2000-09-20 | 5,794,400 | 150.09 | 158.88 | 146.75 | 157.75 | 00:00:00 | | 2000-09-21 | 4,952,000 | 155.62 | 159.25 | 154.38 | 157.00 | 00:00:00 | | 2000-09-22 | 5,999,200 | 150.75 | 153.50 | 148.25 | 149.56 | 00:00:00 | | 2000-09-25 | 4,681,600 | 152.44 | 154.00 | 146.75 | 147.62 | 00:00:00 | | 2000-09-26 | 3,615,200 | 146.88 | 151.81 | 145.12 | 151.31 | 00:00:00 | | 2000-09-27 | 3,671,200 | 152.00 | 152.50 | 146.00 | 148.38 | 00:00:00 | | 2000-09-28 | 6,478,800 | 149.38 | 162.00 | 148.25 | 160.50 | 00:00:00 | | 2000-09-29 | 7,928,800 | 155.91 | 160.23 | 153.62 | 155.25 | 00:00:00 | | 2000-10-02 | 7,336,800 | 157.34 | 167.06 | 156.00 | 163.00 | 00:00:00 | | 2000-10-03 | 6,472,000 | 164.50 | 170.19 | 163.38 | 163.44 | 00:00:00 | | 2000-10-04 | 8,002,800 | 162.53 | 164.69 | 155.00 | 158.00 | 00:00:00 | | 2000-10-05 | 5,464,000 | 156.25 | 161.00 | 146.70 | 148.50 | 00:00:00 | | 2000-10-06 | 6,366,400 | 148.00 | 154.38 | 140.31 | 147.62 | 00:00:00 | | 2000-10-09 | 3,336,400 | 148.12 | 152.50 | 144.69 | 149.69 | 00:00:00 | | 2000-10-10 | 4,939,200 | 145.69 | 148.62 | 140.12 | 143.69 | 00:00:00 | | 2000-10-11 | 7,280,800 | 140.00 | 151.50 | 139.94 | 150.69 | 00:00:00 | | 2000-10-12 | 7,014,400 | 151.38 | 151.50 | 129.25 | 130.81 | 00:00:00 | | 2000-10-13 | 5,025,600 | 131.12 | 145.50 | 130.00 | 145.12 | 00:00:00 | | 2000-10-16 | 3,485,600 | 144.75 | 148.88 | 141.50 | 141.81 | 00:00:00 | | 2000-10-17 | 8,322,800 | 136.00 | 136.06 | 125.94 | 132.94 | 00:00:00 | | 2000-10-18 | 4,880,800 | 128.25 | 137.12 | 122.94 | 129.06 | 00:00:00 | | 2000-10-19 | 3,790,400 | 133.25 | 138.00 | 131.00 | 137.56 | 00:00:00 | | 2000-10-20 | 3,424,000 | 136.00 | 140.62 | 135.50 | 140.06 | 00:00:00 | | 2000-10-23 | 3,132,000 | 139.25 | 143.25 | 134.00 | 140.56 | 00:00:00 | | 2000-10-24 | 3,824,000 | 143.00 | 145.38 | 135.00 | 135.19 | 00:00:00 | | 2000-10-25 | 6,066,000 | 66.41 | 72.38 | 65.62 | 67.50 | 00:00:00 | | 2000-10-26 | 8,159,800 | 68.03 | 72.56 | 64.00 | 72.44 | 00:00:00 | | 2000-10-27 | 8,126,600 | 72.91 | 75.50 | 70.44 | 74.81 | 00:00:00 | | 2000-10-30 | 6,468,200 | 74.56 | 77.75 | 69.50 | 69.62 | 00:00:00 | | 2000-10-31 | 8,094,400 | 70.47 | 76.14 | 69.25 | 76.06 | 00:00:00 | | 2000-11-01 | 7,106,400 | 75.25 | 77.38 | 73.62 | 77.25 | 00:00:00 | | 2000-11-02 | 7,077,200 | 78.50 | 83.00 | 78.44 | 80.81 | 00:00:00 | | 2000-11-03 | 5,569,200 | 82.41 | 83.75 | 79.75 | 80.69 | 00:00:00 | | 2000-11-06 | 10,552,400 | 84.81 | 87.31 | 81.88 | 83.25 | 00:00:00 | | 2000-11-07 | 7,816,000 | 79.81 | 83.00 | 78.00 | 82.25 | 00:00:00 | | 2000-11-08 | 7,387,400 | 84.27 | 84.38 | 78.25 | 80.25 | 00:00:00 | | 2000-11-09 | 7,166,600 | 78.19 | 83.62 | 76.94 | 83.19 | 00:00:00 | | 2000-11-10 | 7,806,200 | 80.50 | 82.25 | 76.31 | 77.44 | 00:00:00 | | 2000-11-13 | 6,598,800 | 74.38 | 77.25 | 71.00 | 72.06 | 00:00:00 | | 2000-11-14 | 6,372,200 | 76.00 | 82.00 | 75.00 | 81.62 | 00:00:00 | | 2000-11-15 | 4,448,800 | 80.25 | 81.69 | 78.69 | 81.19 | 00:00:00 | | 2000-11-16 | 5,068,000 | 79.88 | 84.06 | 79.25 | 81.50 | 00:00:00 | | 2000-11-17 | 7,961,200 | 78.88 | 84.69 | 78.69 | 82.75 | 00:00:00 | | 2000-11-20 | 6,724,600 | 78.81 | 80.12 | 74.56 | 76.00 | 00:00:00 | | 2000-11-21 | 8,485,600 | 75.62 | 80.19 | 73.50 | 80.00 | 00:00:00 | | 2000-11-22 | 7,444,200 | 78.69 | 79.88 | 72.19 | 72.31 | 00:00:00 | | 2000-11-24 | 2,708,600 | 74.62 | 76.25 | 73.19 | 75.88 | 00:00:00 | | 2000-11-27 | 11,166,800 | 72.62 | 73.00 | 68.25 | 68.81 | 00:00:00 | | 2000-11-28 | 12,416,400 | 68.31 | 68.44 | 64.44 | 64.78 | 00:00:00 | | 2000-11-29 | 9,139,800 | 62.39 | 67.88 | 62.25 | 64.31 | 00:00:00 | | 2000-11-30 | 9,835,000 | 62.69 | 66.00 | 62.25 | 63.38 | 00:00:00 | | 2000-12-01 | 7,363,000 | 66.00 | 70.38 | 64.00 | 67.31 | 00:00:00 | | 2000-12-04 | 6,879,200 | 67.50 | 69.38 | 64.62 | 68.06 | 00:00:00 | | 2000-12-05 | 9,599,600 | 70.56 | 77.56 | 68.50 | 76.69 | 00:00:00 | | 2000-12-06 | 16,013,400 | 73.62 | 75.38 | 65.38 | 67.19 | 00:00:00 | | 2000-12-07 | 11,310,000 | 65.84 | 69.62 | 62.31 | 63.00 | 00:00:00 | | 2000-12-08 | 9,743,800 | 66.69 | 71.94 | 66.06 | 68.38 | 00:00:00 | | 2000-12-11 | 6,810,200 | 70.00 | 74.27 | 69.25 | 74.12 | 00:00:00 | | 2000-12-12 | 3,928,000 | 73.12 | 74.94 | 70.12 | 70.69 | 00:00:00 | | 2000-12-13 | 5,060,400 | 72.06 | 72.06 | 65.50 | 66.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
