|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-22 | 5,624,400 | 31.04 | 31.48 | 31.00 | 31.34 | 00:00:00 | | 2009-07-23 | 7,242,300 | 31.21 | 32.33 | 31.13 | 32.31 | 00:00:00 | | 2009-07-24 | 5,921,400 | 31.83 | 32.69 | 31.67 | 32.63 | 00:00:00 | | 2009-07-27 | 5,254,100 | 32.56 | 32.90 | 32.21 | 32.61 | 00:00:00 | | 2009-07-28 | 7,579,900 | 32.45 | 32.91 | 32.04 | 32.33 | 00:00:00 | | 2009-07-29 | 4,935,900 | 32.18 | 32.29 | 31.70 | 32.06 | 00:00:00 | | 2009-07-30 | 5,653,500 | 32.54 | 33.34 | 32.17 | 32.28 | 00:00:00 | | 2009-07-31 | 4,226,300 | 32.38 | 32.86 | 32.28 | 32.42 | 00:00:00 | | 2009-08-03 | 4,720,700 | 32.61 | 33.00 | 32.42 | 32.68 | 00:00:00 | | 2009-08-04 | 4,677,500 | 32.60 | 33.26 | 32.56 | 33.00 | 00:00:00 | | 2009-08-05 | 10,117,400 | 33.12 | 33.12 | 31.48 | 32.01 | 00:00:00 | | 2009-08-06 | 6,419,900 | 32.01 | 32.54 | 31.87 | 32.42 | 00:00:00 | | 2009-08-07 | 5,213,800 | 33.01 | 33.46 | 32.79 | 33.22 | 00:00:00 | | 2009-08-10 | 4,476,300 | 32.80 | 33.49 | 32.65 | 32.82 | 00:00:00 | | 2009-08-11 | 6,549,100 | 32.56 | 32.60 | 31.79 | 31.92 | 00:00:00 | | 2009-08-12 | 6,236,700 | 31.87 | 33.32 | 31.84 | 33.04 | 00:00:00 | | 2009-08-13 | 6,055,200 | 33.32 | 33.47 | 32.76 | 33.43 | 00:00:00 | | 2009-08-14 | 8,012,600 | 33.21 | 33.29 | 31.86 | 32.27 | 00:00:00 | | 2009-08-17 | 5,500,600 | 31.72 | 31.90 | 31.12 | 31.21 | 00:00:00 | | 2009-08-18 | 4,925,700 | 31.28 | 31.92 | 31.10 | 31.72 | 00:00:00 | | 2009-08-19 | 5,001,200 | 31.45 | 31.88 | 31.17 | 31.72 | 00:00:00 | | 2009-08-20 | 4,676,000 | 31.83 | 32.19 | 31.48 | 32.10 | 00:00:00 | | 2009-08-21 | 5,108,600 | 32.44 | 32.93 | 32.00 | 32.84 | 00:00:00 | | 2009-08-24 | 4,737,200 | 32.85 | 33.23 | 32.52 | 32.73 | 00:00:00 | | 2009-08-25 | 3,857,300 | 32.67 | 32.97 | 32.33 | 32.67 | 00:00:00 | | 2009-08-26 | 4,054,800 | 32.52 | 32.76 | 32.15 | 32.51 | 00:00:00 | | 2009-08-27 | 5,171,400 | 32.35 | 32.56 | 31.72 | 32.46 | 00:00:00 | | 2009-08-28 | 7,114,900 | 32.72 | 32.98 | 31.31 | 31.73 | 00:00:00 | | 2009-08-31 | 7,132,200 | 31.58 | 31.81 | 31.10 | 31.42 | 00:00:00 | | 2009-09-01 | 7,670,000 | 31.27 | 32.08 | 30.89 | 31.10 | 00:00:00 | | 2009-09-02 | 5,233,100 | 31.14 | 31.27 | 30.73 | 31.00 | 00:00:00 | | 2009-09-03 | 4,344,100 | 31.00 | 31.52 | 30.70 | 31.49 | 00:00:00 | | 2009-09-04 | 4,110,800 | 31.63 | 32.10 | 31.43 | 32.05 | 00:00:00 | | 2009-09-08 | 5,160,700 | 32.48 | 32.56 | 32.14 | 32.51 | 00:00:00 | | 2009-09-09 | 5,852,200 | 32.25 | 32.92 | 32.12 | 32.80 | 00:00:00 | | 2009-09-10 | 10,199,900 | 32.74 | 34.13 | 32.51 | 34.02 | 00:00:00 | | 2009-09-11 | 7,586,300 | 34.11 | 34.98 | 34.05 | 34.65 | 00:00:00 | | 2009-09-14 | 8,245,900 | 34.44 | 35.29 | 34.28 | 35.19 | 00:00:00 | | 2009-09-15 | 10,724,200 | 35.29 | 35.78 | 34.80 | 35.62 | 00:00:00 | | 2009-09-16 | 28,850,900 | 33.58 | 33.85 | 33.01 | 33.35 | 00:00:00 | | 2009-09-17 | 13,828,300 | 33.55 | 33.59 | 32.72 | 32.84 | 00:00:00 | | 2009-09-18 | 10,512,500 | 33.05 | 33.43 | 32.70 | 32.95 | 00:00:00 | | 2009-09-21 | 5,879,700 | 32.75 | 33.65 | 32.75 | 32.85 | 00:00:00 | | 2009-09-22 | 4,369,400 | 33.07 | 33.31 | 32.98 | 33.11 | 00:00:00 | | 2009-09-23 | 6,943,000 | 33.03 | 33.33 | 32.68 | 32.71 | 00:00:00 | | 2009-09-24 | 5,947,700 | 32.70 | 32.86 | 32.07 | 32.32 | 00:00:00 | | 2009-09-25 | 4,516,700 | 32.11 | 32.41 | 31.89 | 32.03 | 00:00:00 | | 2009-09-28 | 5,849,300 | 32.20 | 33.26 | 32.12 | 32.93 | 00:00:00 | | 2009-09-29 | 5,013,100 | 32.88 | 33.22 | 32.53 | 32.68 | 00:00:00 | | 2009-09-30 | 6,632,800 | 32.76 | 33.22 | 32.12 | 33.04 | 00:00:00 | | 2009-10-01 | 7,257,000 | 32.66 | 32.78 | 31.96 | 32.18 | 00:00:00 | | 2009-10-02 | 5,922,800 | 31.59 | 32.54 | 31.59 | 32.35 | 00:00:00 | | 2009-10-05 | 4,892,100 | 32.37 | 32.72 | 32.12 | 32.55 | 00:00:00 | | 2009-10-06 | 7,117,600 | 32.79 | 33.75 | 32.63 | 33.51 | 00:00:00 | | 2009-10-07 | 4,172,400 | 33.74 | 33.74 | 33.06 | 33.26 | 00:00:00 | | 2009-10-08 | 8,629,600 | 33.74 | 34.60 | 33.70 | 34.33 | 00:00:00 | | 2009-10-09 | 3,708,700 | 34.08 | 34.77 | 33.98 | 34.64 | 00:00:00 | | 2009-10-12 | 3,597,700 | 34.67 | 34.88 | 34.15 | 34.36 | 00:00:00 | | 2009-10-13 | 4,565,100 | 34.25 | 34.71 | 34.16 | 34.62 | 00:00:00 | | 2009-10-14 | 6,908,100 | 34.87 | 35.52 | 34.81 | 35.43 | 00:00:00 | | 2009-10-15 | 8,063,600 | 35.08 | 35.85 | 35.07 | 35.75 | 00:00:00 | | 2009-10-16 | 6,908,700 | 35.48 | 35.95 | 35.35 | 35.67 | 00:00:00 | | 2009-10-19 | 4,116,500 | 35.76 | 35.93 | 35.49 | 35.65 | 00:00:00 | | 2009-10-20 | 4,357,800 | 35.52 | 35.60 | 34.99 | 35.41 | 00:00:00 | | 2009-10-21 | 5,022,700 | 35.35 | 35.69 | 34.74 | 34.81 | 00:00:00 | | 2009-10-22 | 4,913,400 | 34.53 | 35.28 | 34.01 | 35.17 | 00:00:00 | | 2009-10-23 | 3,678,100 | 35.14 | 35.57 | 34.56 | 34.78 | 00:00:00 | | 2009-10-26 | 4,379,200 | 34.64 | 35.39 | 34.30 | 34.45 | 00:00:00 | | 2009-10-27 | 4,267,200 | 34.54 | 34.91 | 33.79 | 33.95 | 00:00:00 | | 2009-10-28 | 6,169,100 | 33.72 | 33.79 | 32.70 | 32.83 | 00:00:00 | | 2009-10-29 | 6,725,500 | 33.11 | 33.68 | 32.70 | 33.54 | 00:00:00 | | 2009-10-30 | 5,810,300 | 33.40 | 33.87 | 32.86 | 32.94 | 00:00:00 | | 2009-11-02 | 4,809,000 | 32.80 | 33.10 | 32.37 | 32.87 | 00:00:00 | | 2009-11-03 | 6,512,200 | 32.72 | 33.08 | 32.37 | 33.01 | 00:00:00 | | 2009-11-04 | 7,883,400 | 33.30 | 34.52 | 32.95 | 33.86 | 00:00:00 | | 2009-11-05 | 4,164,100 | 33.98 | 34.92 | 33.98 | 34.70 | 00:00:00 | | 2009-11-06 | 3,693,900 | 34.59 | 35.19 | 34.38 | 34.65 | 00:00:00 | | 2009-11-09 | 8,883,200 | 35.88 | 36.58 | 35.41 | 36.45 | 00:00:00 | | 2009-11-10 | 5,079,500 | 36.56 | 36.75 | 36.35 | 36.60 | 00:00:00 | | 2009-11-11 | 13,794,600 | 35.96 | 36.03 | 34.46 | 35.92 | 00:00:00 | | 2009-11-12 | 5,872,900 | 35.82 | 36.11 | 35.41 | 35.61 | 00:00:00 | | 2009-11-13 | 4,988,600 | 35.69 | 36.60 | 35.69 | 36.51 | 00:00:00 | | 2009-11-16 | 4,952,000 | 36.51 | 37.15 | 36.11 | 36.81 | 00:00:00 | | 2009-11-17 | 2,983,300 | 36.56 | 36.95 | 36.44 | 36.90 | 00:00:00 | | 2009-11-18 | 3,998,400 | 36.59 | 36.78 | 36.00 | 36.59 | 00:00:00 | | 2009-11-19 | 3,754,500 | 36.25 | 36.48 | 35.50 | 36.11 | 00:00:00 | | 2009-11-20 | 3,344,500 | 35.72 | 36.07 | 35.49 | 35.81 | 00:00:00 | | 2009-11-23 | 3,085,500 | 36.05 | 36.68 | 35.98 | 36.44 | 00:00:00 | | 2009-11-24 | 3,790,700 | 36.15 | 36.44 | 35.84 | 35.95 | 00:00:00 | | 2009-11-25 | 2,504,400 | 36.07 | 36.33 | 35.90 | 36.17 | 00:00:00 | | 2009-11-27 | 2,049,600 | 35.01 | 35.66 | 34.63 | 35.38 | 00:00:00 | | 2009-11-30 | 5,075,000 | 35.25 | 35.44 | 34.54 | 35.08 | 00:00:00 | | 2009-12-01 | 5,428,900 | 35.46 | 36.53 | 35.27 | 36.40 | 00:00:00 | | 2009-12-02 | 3,645,700 | 36.53 | 36.91 | 36.36 | 36.50 | 00:00:00 | | 2009-12-03 | 3,681,300 | 36.42 | 36.84 | 36.00 | 36.00 | 00:00:00 | | 2009-12-04 | 4,433,200 | 36.38 | 36.94 | 35.98 | 36.50 | 00:00:00 | | 2009-12-07 | 3,119,500 | 36.46 | 36.84 | 36.20 | 36.37 | 00:00:00 | | 2009-12-08 | 3,863,200 | 36.03 | 36.27 | 35.58 | 36.08 | 00:00:00 | | 2009-12-09 | 4,421,500 | 35.85 | 36.00 | 35.26 | 35.85 | 00:00:00 | | 2009-12-10 | 3,884,500 | 35.81 | 36.15 | 35.63 | 35.80 | 00:00:00 | | 2009-12-11 | 4,381,500 | 35.90 | 35.98 | 35.15 | 35.38 | 00:00:00 | | 2009-12-14 | 5,446,500 | 35.78 | 35.84 | 35.31 | 35.78 | 00:00:00 | | 2009-12-15 | 8,002,400 | 35.58 | 36.66 | 35.50 | 36.36 | 00:00:00 | | 2009-12-16 | 15,618,700 | 36.87 | 38.20 | 36.87 | 37.86 | 00:00:00 | | 2009-12-17 | 6,562,800 | 37.46 | 37.52 | 36.99 | 37.01 | 00:00:00 | | 2009-12-18 | 9,331,800 | 37.25 | 37.47 | 37.02 | 37.34 | 00:00:00 | | 2009-12-21 | 5,031,900 | 37.38 | 37.68 | 37.04 | 37.28 | 00:00:00 | | 2009-12-22 | 3,192,200 | 37.35 | 37.50 | 37.20 | 37.34 | 00:00:00 | | 2009-12-23 | 5,559,600 | 37.37 | 37.37 | 36.86 | 36.93 | 00:00:00 | | 2009-12-24 | 1,350,000 | 36.95 | 37.17 | 36.81 | 37.17 | 00:00:00 | | 2009-12-28 | 2,573,500 | 37.18 | 37.42 | 36.97 | 37.19 | 00:00:00 | | 2009-12-29 | 3,093,200 | 37.14 | 37.34 | 36.97 | 37.21 | 00:00:00 | | 2009-12-30 | 2,124,100 | 37.03 | 37.50 | 37.03 | 37.18 | 00:00:00 | | 2009-12-31 | 2,900,400 | 37.17 | 37.21 | 36.70 | 36.78 | 00:00:00 | | 2010-01-04 | 4,710,200 | 36.65 | 37.30 | 36.65 | 37.09 | 00:00:00 | | 2010-01-05 | 7,108,800 | 37.04 | 37.80 | 36.87 | 37.70 | 00:00:00 | | 2010-01-06 | 5,209,100 | 37.33 | 37.74 | 37.20 | 37.62 | 00:00:00 | | 2010-01-07 | 5,576,700 | 37.41 | 37.59 | 36.81 | 36.89 | 00:00:00 | | 2010-01-08 | 5,429,200 | 36.75 | 36.97 | 36.34 | 36.69 | 00:00:00 | | 2010-01-11 | 4,901,400 | 36.68 | 36.77 | 35.95 | 36.21 | 00:00:00 | | 2010-01-12 | 5,073,900 | 36.14 | 36.14 | 35.38 | 35.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
