Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.12 (+1.00%) Adobe Systems Inc - [Ticker: ADBE]Chart Adobe Systems Inc  News Adobe Systems Inc  Download Historical Prices for Metastock Adobe Systems Inc and Others  Technical Analysis Adobe Systems Inc  
Last Trade249.09Last Trade Time2018-11-29 - 00:00:00
Variation--0.12 (+1.00%)Open246.36
High252.25Low244.31
Volume3,585,295Average Volume (3m)0
YieldBid / Ask175.92 x 400 - 175.96 x 500
Former Close249.2152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-01-297,692,20020.6020.9119.6120.0500:00:00
2009-01-308,970,70020.2620.3319.2119.3100:00:00
2009-02-028,305,50019.4119.7018.9619.5800:00:00
2009-02-037,938,70019.6919.7619.1319.7000:00:00
2009-02-049,637,00019.6320.3519.5319.8800:00:00
2009-02-0511,326,40019.6421.0419.4420.9100:00:00
2009-02-069,851,90020.9321.8020.8121.7000:00:00
2009-02-097,246,50022.0022.0121.1021.4200:00:00
2009-02-1010,924,50021.3221.4220.2820.4800:00:00
2009-02-117,637,80020.4320.8619.9020.3100:00:00
2009-02-1212,831,00019.9521.2619.7821.2200:00:00
2009-02-138,147,40020.9621.3720.8521.1000:00:00
2009-02-179,782,70020.0820.6919.8020.4000:00:00
2009-02-187,409,80020.3320.6920.0720.3900:00:00
2009-02-1910,428,10020.4620.5019.4819.5400:00:00
2009-02-2021,630,10018.9819.1517.7018.0400:00:00
2009-02-2314,265,60018.0918.0916.9017.0900:00:00
2009-02-2412,835,70017.3118.3317.2218.1700:00:00
2009-02-2512,999,90017.5417.9217.1517.6400:00:00
2009-02-2615,043,50017.4717.6716.6516.7000:00:00
2009-02-2715,832,40015.7117.1815.7016.7000:00:00
2009-03-0213,129,80016.4916.6615.9716.0400:00:00
2009-03-0312,492,60016.1516.4815.8715.9800:00:00
2009-03-048,988,70016.1616.6115.9016.3200:00:00
2009-03-0526,486,40018.1618.1916.3116.9200:00:00
2009-03-0610,507,40017.1617.4316.7517.1600:00:00
2009-03-099,298,20017.0317.5916.7216.7800:00:00
2009-03-1011,748,00017.1918.5417.1118.5200:00:00
2009-03-118,658,80018.1818.8518.0318.6300:00:00
2009-03-129,734,90018.4719.5118.2819.4300:00:00
2009-03-1311,491,00019.2419.3118.3318.6800:00:00
2009-03-1611,898,50018.6919.0018.3418.4500:00:00
2009-03-179,276,20018.6219.1518.1619.1300:00:00
2009-03-1820,855,10019.4122.0919.3421.3500:00:00
2009-03-1913,667,10021.8422.5820.8921.2400:00:00
2009-03-2010,267,30021.0121.7920.3920.4600:00:00
2009-03-2313,186,80021.2022.6921.0122.6900:00:00
2009-03-249,501,80022.5922.5921.7221.8600:00:00
2009-03-2510,774,00022.0022.4421.5022.1000:00:00
2009-03-269,777,70022.1823.0022.1822.9400:00:00
2009-03-276,422,60022.5622.7021.8121.8400:00:00
2009-03-309,617,50021.3321.4820.3920.8200:00:00
2009-03-318,531,00020.9321.8720.8321.3900:00:00
2009-04-017,287,00020.9322.1820.7921.9600:00:00
2009-04-0211,062,10022.7923.8422.6123.2800:00:00
2009-04-038,229,30023.2524.2623.2524.1600:00:00
2009-04-068,072,40023.8524.0022.7823.1900:00:00
2009-04-079,809,50023.6123.6622.7622.9600:00:00
2009-04-085,991,30023.8124.1723.4723.9200:00:00
2009-04-098,500,70024.4824.9724.2824.8700:00:00
2009-04-135,581,80024.6024.8924.2224.7200:00:00
2009-04-146,545,00024.3824.4923.8424.0100:00:00
2009-04-156,980,50023.7723.9223.1223.6400:00:00
2009-04-169,291,00024.1424.5923.4424.3800:00:00
2009-04-177,899,50024.6024.8724.0524.7000:00:00
2009-04-206,963,60024.4324.4323.3323.4600:00:00
2009-04-217,399,60023.3524.1323.2523.7500:00:00
2009-04-227,045,20023.2124.7423.2124.1600:00:00
2009-04-238,006,20023.8624.4923.5424.4800:00:00
2009-04-2413,798,60024.5126.4924.4526.4200:00:00
2009-04-279,228,30025.9226.6525.7026.1400:00:00
2009-04-288,099,90025.7025.9525.2525.7000:00:00
2009-04-299,035,90025.9926.8425.5926.7500:00:00
2009-04-309,140,10027.1027.7126.7327.3500:00:00
2009-05-019,106,40027.0828.0027.0227.4600:00:00
2009-05-0414,574,30026.5926.7525.8826.6900:00:00
2009-05-058,157,40026.7426.9126.2026.8900:00:00
2009-05-069,982,80026.8927.0425.6626.3500:00:00
2009-05-077,950,00026.5826.6425.3825.6300:00:00
2009-05-087,674,00026.0626.5325.2125.4200:00:00
2009-05-117,683,80024.8526.3624.7826.1500:00:00
2009-05-125,077,90026.3226.3425.6725.9900:00:00
2009-05-137,911,30025.9926.0325.1225.1700:00:00
2009-05-146,721,00025.2026.1525.2025.9300:00:00
2009-05-154,713,70025.9726.3525.5225.9200:00:00
2009-05-184,461,70025.9426.5225.7026.4800:00:00
2009-05-193,488,70026.2526.8126.0126.5600:00:00
2009-05-205,324,30026.6927.3226.3126.3900:00:00
2009-05-216,320,70025.9026.1525.7026.0700:00:00
2009-05-224,959,40026.0027.0426.0026.4800:00:00
2009-05-266,088,00026.3127.9526.1027.8900:00:00
2009-05-275,013,70027.6728.0727.1527.2500:00:00
2009-05-287,651,00027.2527.6426.5727.5400:00:00
2009-05-296,950,30027.4928.1927.0228.1800:00:00
2009-06-016,602,70028.3029.5028.3029.3600:00:00
2009-06-027,365,40029.1729.7529.0829.5900:00:00
2009-06-038,572,70029.0529.4928.3029.0600:00:00
2009-06-047,161,70028.7129.5528.6829.4400:00:00
2009-06-058,839,10029.4530.3428.7929.9800:00:00
2009-06-086,755,50029.7829.9028.8529.1700:00:00
2009-06-095,288,50029.4029.9729.1529.7700:00:00
2009-06-108,515,30029.8830.4329.6330.1700:00:00
2009-06-117,257,60030.3631.0030.1030.4000:00:00
2009-06-125,478,60030.6030.6729.6130.1500:00:00
2009-06-1511,226,10029.9929.9928.5428.8200:00:00
2009-06-169,992,30029.0729.1328.1328.1700:00:00
2009-06-1712,654,20028.2729.0028.0028.6800:00:00
2009-06-187,368,00028.9528.9528.2028.7200:00:00
2009-06-199,214,80028.9929.4428.9429.3300:00:00
2009-06-2212,028,20028.5628.7827.3127.3100:00:00
2009-06-238,013,80027.5527.8527.2027.7100:00:00
2009-06-247,141,40027.5928.3827.5027.7400:00:00
2009-06-256,417,10027.8728.6427.4128.5200:00:00
2009-06-266,420,20027.5028.3127.4828.0000:00:00
2009-06-294,468,30028.1328.7628.0528.6200:00:00
2009-06-306,104,80028.7628.7927.9428.3000:00:00
2009-07-015,557,30028.3829.1928.3828.6600:00:00
2009-07-024,254,10028.1128.4727.5827.6400:00:00
2009-07-067,269,40027.1027.4226.8127.1600:00:00
2009-07-076,454,80027.0227.2126.3026.3400:00:00
2009-07-0810,199,10026.6326.6326.0826.4700:00:00
2009-07-098,078,00026.7227.5826.5327.4200:00:00
2009-07-106,069,80027.1427.7327.0727.5800:00:00
2009-07-138,030,70027.5628.4526.9028.3700:00:00
2009-07-148,136,80028.0928.4527.9328.3000:00:00
2009-07-1511,216,50029.1829.9129.0029.8500:00:00
2009-07-169,327,80029.6730.9429.5430.8700:00:00
2009-07-176,301,30030.9031.0630.3931.0200:00:00
2009-07-206,790,70030.7431.3530.6231.2100:00:00
2009-07-216,274,00031.0331.3530.8431.2600:00:00
2009-07-225,624,40031.0431.4831.0031.3400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources