|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-29 | 7,692,200 | 20.60 | 20.91 | 19.61 | 20.05 | 00:00:00 | 2009-01-30 | 8,970,700 | 20.26 | 20.33 | 19.21 | 19.31 | 00:00:00 | 2009-02-02 | 8,305,500 | 19.41 | 19.70 | 18.96 | 19.58 | 00:00:00 | 2009-02-03 | 7,938,700 | 19.69 | 19.76 | 19.13 | 19.70 | 00:00:00 | 2009-02-04 | 9,637,000 | 19.63 | 20.35 | 19.53 | 19.88 | 00:00:00 | 2009-02-05 | 11,326,400 | 19.64 | 21.04 | 19.44 | 20.91 | 00:00:00 | 2009-02-06 | 9,851,900 | 20.93 | 21.80 | 20.81 | 21.70 | 00:00:00 | 2009-02-09 | 7,246,500 | 22.00 | 22.01 | 21.10 | 21.42 | 00:00:00 | 2009-02-10 | 10,924,500 | 21.32 | 21.42 | 20.28 | 20.48 | 00:00:00 | 2009-02-11 | 7,637,800 | 20.43 | 20.86 | 19.90 | 20.31 | 00:00:00 | 2009-02-12 | 12,831,000 | 19.95 | 21.26 | 19.78 | 21.22 | 00:00:00 | 2009-02-13 | 8,147,400 | 20.96 | 21.37 | 20.85 | 21.10 | 00:00:00 | 2009-02-17 | 9,782,700 | 20.08 | 20.69 | 19.80 | 20.40 | 00:00:00 | 2009-02-18 | 7,409,800 | 20.33 | 20.69 | 20.07 | 20.39 | 00:00:00 | 2009-02-19 | 10,428,100 | 20.46 | 20.50 | 19.48 | 19.54 | 00:00:00 | 2009-02-20 | 21,630,100 | 18.98 | 19.15 | 17.70 | 18.04 | 00:00:00 | 2009-02-23 | 14,265,600 | 18.09 | 18.09 | 16.90 | 17.09 | 00:00:00 | 2009-02-24 | 12,835,700 | 17.31 | 18.33 | 17.22 | 18.17 | 00:00:00 | 2009-02-25 | 12,999,900 | 17.54 | 17.92 | 17.15 | 17.64 | 00:00:00 | 2009-02-26 | 15,043,500 | 17.47 | 17.67 | 16.65 | 16.70 | 00:00:00 | 2009-02-27 | 15,832,400 | 15.71 | 17.18 | 15.70 | 16.70 | 00:00:00 | 2009-03-02 | 13,129,800 | 16.49 | 16.66 | 15.97 | 16.04 | 00:00:00 | 2009-03-03 | 12,492,600 | 16.15 | 16.48 | 15.87 | 15.98 | 00:00:00 | 2009-03-04 | 8,988,700 | 16.16 | 16.61 | 15.90 | 16.32 | 00:00:00 | 2009-03-05 | 26,486,400 | 18.16 | 18.19 | 16.31 | 16.92 | 00:00:00 | 2009-03-06 | 10,507,400 | 17.16 | 17.43 | 16.75 | 17.16 | 00:00:00 | 2009-03-09 | 9,298,200 | 17.03 | 17.59 | 16.72 | 16.78 | 00:00:00 | 2009-03-10 | 11,748,000 | 17.19 | 18.54 | 17.11 | 18.52 | 00:00:00 | 2009-03-11 | 8,658,800 | 18.18 | 18.85 | 18.03 | 18.63 | 00:00:00 | 2009-03-12 | 9,734,900 | 18.47 | 19.51 | 18.28 | 19.43 | 00:00:00 | 2009-03-13 | 11,491,000 | 19.24 | 19.31 | 18.33 | 18.68 | 00:00:00 | 2009-03-16 | 11,898,500 | 18.69 | 19.00 | 18.34 | 18.45 | 00:00:00 | 2009-03-17 | 9,276,200 | 18.62 | 19.15 | 18.16 | 19.13 | 00:00:00 | 2009-03-18 | 20,855,100 | 19.41 | 22.09 | 19.34 | 21.35 | 00:00:00 | 2009-03-19 | 13,667,100 | 21.84 | 22.58 | 20.89 | 21.24 | 00:00:00 | 2009-03-20 | 10,267,300 | 21.01 | 21.79 | 20.39 | 20.46 | 00:00:00 | 2009-03-23 | 13,186,800 | 21.20 | 22.69 | 21.01 | 22.69 | 00:00:00 | 2009-03-24 | 9,501,800 | 22.59 | 22.59 | 21.72 | 21.86 | 00:00:00 | 2009-03-25 | 10,774,000 | 22.00 | 22.44 | 21.50 | 22.10 | 00:00:00 | 2009-03-26 | 9,777,700 | 22.18 | 23.00 | 22.18 | 22.94 | 00:00:00 | 2009-03-27 | 6,422,600 | 22.56 | 22.70 | 21.81 | 21.84 | 00:00:00 | 2009-03-30 | 9,617,500 | 21.33 | 21.48 | 20.39 | 20.82 | 00:00:00 | 2009-03-31 | 8,531,000 | 20.93 | 21.87 | 20.83 | 21.39 | 00:00:00 | 2009-04-01 | 7,287,000 | 20.93 | 22.18 | 20.79 | 21.96 | 00:00:00 | 2009-04-02 | 11,062,100 | 22.79 | 23.84 | 22.61 | 23.28 | 00:00:00 | 2009-04-03 | 8,229,300 | 23.25 | 24.26 | 23.25 | 24.16 | 00:00:00 | 2009-04-06 | 8,072,400 | 23.85 | 24.00 | 22.78 | 23.19 | 00:00:00 | 2009-04-07 | 9,809,500 | 23.61 | 23.66 | 22.76 | 22.96 | 00:00:00 | 2009-04-08 | 5,991,300 | 23.81 | 24.17 | 23.47 | 23.92 | 00:00:00 | 2009-04-09 | 8,500,700 | 24.48 | 24.97 | 24.28 | 24.87 | 00:00:00 | 2009-04-13 | 5,581,800 | 24.60 | 24.89 | 24.22 | 24.72 | 00:00:00 | 2009-04-14 | 6,545,000 | 24.38 | 24.49 | 23.84 | 24.01 | 00:00:00 | 2009-04-15 | 6,980,500 | 23.77 | 23.92 | 23.12 | 23.64 | 00:00:00 | 2009-04-16 | 9,291,000 | 24.14 | 24.59 | 23.44 | 24.38 | 00:00:00 | 2009-04-17 | 7,899,500 | 24.60 | 24.87 | 24.05 | 24.70 | 00:00:00 | 2009-04-20 | 6,963,600 | 24.43 | 24.43 | 23.33 | 23.46 | 00:00:00 | 2009-04-21 | 7,399,600 | 23.35 | 24.13 | 23.25 | 23.75 | 00:00:00 | 2009-04-22 | 7,045,200 | 23.21 | 24.74 | 23.21 | 24.16 | 00:00:00 | 2009-04-23 | 8,006,200 | 23.86 | 24.49 | 23.54 | 24.48 | 00:00:00 | 2009-04-24 | 13,798,600 | 24.51 | 26.49 | 24.45 | 26.42 | 00:00:00 | 2009-04-27 | 9,228,300 | 25.92 | 26.65 | 25.70 | 26.14 | 00:00:00 | 2009-04-28 | 8,099,900 | 25.70 | 25.95 | 25.25 | 25.70 | 00:00:00 | 2009-04-29 | 9,035,900 | 25.99 | 26.84 | 25.59 | 26.75 | 00:00:00 | 2009-04-30 | 9,140,100 | 27.10 | 27.71 | 26.73 | 27.35 | 00:00:00 | 2009-05-01 | 9,106,400 | 27.08 | 28.00 | 27.02 | 27.46 | 00:00:00 | 2009-05-04 | 14,574,300 | 26.59 | 26.75 | 25.88 | 26.69 | 00:00:00 | 2009-05-05 | 8,157,400 | 26.74 | 26.91 | 26.20 | 26.89 | 00:00:00 | 2009-05-06 | 9,982,800 | 26.89 | 27.04 | 25.66 | 26.35 | 00:00:00 | 2009-05-07 | 7,950,000 | 26.58 | 26.64 | 25.38 | 25.63 | 00:00:00 | 2009-05-08 | 7,674,000 | 26.06 | 26.53 | 25.21 | 25.42 | 00:00:00 | 2009-05-11 | 7,683,800 | 24.85 | 26.36 | 24.78 | 26.15 | 00:00:00 | 2009-05-12 | 5,077,900 | 26.32 | 26.34 | 25.67 | 25.99 | 00:00:00 | 2009-05-13 | 7,911,300 | 25.99 | 26.03 | 25.12 | 25.17 | 00:00:00 | 2009-05-14 | 6,721,000 | 25.20 | 26.15 | 25.20 | 25.93 | 00:00:00 | 2009-05-15 | 4,713,700 | 25.97 | 26.35 | 25.52 | 25.92 | 00:00:00 | 2009-05-18 | 4,461,700 | 25.94 | 26.52 | 25.70 | 26.48 | 00:00:00 | 2009-05-19 | 3,488,700 | 26.25 | 26.81 | 26.01 | 26.56 | 00:00:00 | 2009-05-20 | 5,324,300 | 26.69 | 27.32 | 26.31 | 26.39 | 00:00:00 | 2009-05-21 | 6,320,700 | 25.90 | 26.15 | 25.70 | 26.07 | 00:00:00 | 2009-05-22 | 4,959,400 | 26.00 | 27.04 | 26.00 | 26.48 | 00:00:00 | 2009-05-26 | 6,088,000 | 26.31 | 27.95 | 26.10 | 27.89 | 00:00:00 | 2009-05-27 | 5,013,700 | 27.67 | 28.07 | 27.15 | 27.25 | 00:00:00 | 2009-05-28 | 7,651,000 | 27.25 | 27.64 | 26.57 | 27.54 | 00:00:00 | 2009-05-29 | 6,950,300 | 27.49 | 28.19 | 27.02 | 28.18 | 00:00:00 | 2009-06-01 | 6,602,700 | 28.30 | 29.50 | 28.30 | 29.36 | 00:00:00 | 2009-06-02 | 7,365,400 | 29.17 | 29.75 | 29.08 | 29.59 | 00:00:00 | 2009-06-03 | 8,572,700 | 29.05 | 29.49 | 28.30 | 29.06 | 00:00:00 | 2009-06-04 | 7,161,700 | 28.71 | 29.55 | 28.68 | 29.44 | 00:00:00 | 2009-06-05 | 8,839,100 | 29.45 | 30.34 | 28.79 | 29.98 | 00:00:00 | 2009-06-08 | 6,755,500 | 29.78 | 29.90 | 28.85 | 29.17 | 00:00:00 | 2009-06-09 | 5,288,500 | 29.40 | 29.97 | 29.15 | 29.77 | 00:00:00 | 2009-06-10 | 8,515,300 | 29.88 | 30.43 | 29.63 | 30.17 | 00:00:00 | 2009-06-11 | 7,257,600 | 30.36 | 31.00 | 30.10 | 30.40 | 00:00:00 | 2009-06-12 | 5,478,600 | 30.60 | 30.67 | 29.61 | 30.15 | 00:00:00 | 2009-06-15 | 11,226,100 | 29.99 | 29.99 | 28.54 | 28.82 | 00:00:00 | 2009-06-16 | 9,992,300 | 29.07 | 29.13 | 28.13 | 28.17 | 00:00:00 | 2009-06-17 | 12,654,200 | 28.27 | 29.00 | 28.00 | 28.68 | 00:00:00 | 2009-06-18 | 7,368,000 | 28.95 | 28.95 | 28.20 | 28.72 | 00:00:00 | 2009-06-19 | 9,214,800 | 28.99 | 29.44 | 28.94 | 29.33 | 00:00:00 | 2009-06-22 | 12,028,200 | 28.56 | 28.78 | 27.31 | 27.31 | 00:00:00 | 2009-06-23 | 8,013,800 | 27.55 | 27.85 | 27.20 | 27.71 | 00:00:00 | 2009-06-24 | 7,141,400 | 27.59 | 28.38 | 27.50 | 27.74 | 00:00:00 | 2009-06-25 | 6,417,100 | 27.87 | 28.64 | 27.41 | 28.52 | 00:00:00 | 2009-06-26 | 6,420,200 | 27.50 | 28.31 | 27.48 | 28.00 | 00:00:00 | 2009-06-29 | 4,468,300 | 28.13 | 28.76 | 28.05 | 28.62 | 00:00:00 | 2009-06-30 | 6,104,800 | 28.76 | 28.79 | 27.94 | 28.30 | 00:00:00 | 2009-07-01 | 5,557,300 | 28.38 | 29.19 | 28.38 | 28.66 | 00:00:00 | 2009-07-02 | 4,254,100 | 28.11 | 28.47 | 27.58 | 27.64 | 00:00:00 | 2009-07-06 | 7,269,400 | 27.10 | 27.42 | 26.81 | 27.16 | 00:00:00 | 2009-07-07 | 6,454,800 | 27.02 | 27.21 | 26.30 | 26.34 | 00:00:00 | 2009-07-08 | 10,199,100 | 26.63 | 26.63 | 26.08 | 26.47 | 00:00:00 | 2009-07-09 | 8,078,000 | 26.72 | 27.58 | 26.53 | 27.42 | 00:00:00 | 2009-07-10 | 6,069,800 | 27.14 | 27.73 | 27.07 | 27.58 | 00:00:00 | 2009-07-13 | 8,030,700 | 27.56 | 28.45 | 26.90 | 28.37 | 00:00:00 | 2009-07-14 | 8,136,800 | 28.09 | 28.45 | 27.93 | 28.30 | 00:00:00 | 2009-07-15 | 11,216,500 | 29.18 | 29.91 | 29.00 | 29.85 | 00:00:00 | 2009-07-16 | 9,327,800 | 29.67 | 30.94 | 29.54 | 30.87 | 00:00:00 | 2009-07-17 | 6,301,300 | 30.90 | 31.06 | 30.39 | 31.02 | 00:00:00 | 2009-07-20 | 6,790,700 | 30.74 | 31.35 | 30.62 | 31.21 | 00:00:00 | 2009-07-21 | 6,274,000 | 31.03 | 31.35 | 30.84 | 31.26 | 00:00:00 | 2009-07-22 | 5,624,400 | 31.04 | 31.48 | 31.00 | 31.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|