TR4DER - Adobe Systems Inc [ADBE] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-12	5,073,900	36.14	36.14	35.38	35.66	00:00:00
2010-01-13	3,660,100	35.83	36.36	35.60	36.28	00:00:00
2010-01-14	4,536,200	36.13	36.51	35.79	35.90	00:00:00
2010-01-15	6,732,300	35.92	36.21	35.47	35.87	00:00:00
2010-01-19	5,964,100	35.87	37.02	35.81	36.95	00:00:00
2010-01-20	6,258,500	36.37	36.51	35.62	36.49	00:00:00
2010-01-21	7,404,400	36.49	36.65	35.46	35.82	00:00:00
2010-01-22	7,670,900	35.62	35.82	34.35	34.38	00:00:00
2010-01-25	6,961,500	34.63	34.98	33.97	34.16	00:00:00
2010-01-26	5,356,300	33.81	34.29	33.62	33.94	00:00:00
2010-01-27	9,896,900	33.68	33.68	32.65	33.14	00:00:00
2010-01-28	6,417,800	33.29	33.66	32.48	32.89	00:00:00
2010-01-29	8,377,800	32.95	33.24	32.17	32.30	00:00:00
2010-02-01	8,683,900	32.39	32.54	32.06	32.48	00:00:00
2010-02-02	5,735,700	32.54	33.13	32.31	32.98	00:00:00
2010-02-03	6,732,000	32.85	33.43	32.54	32.98	00:00:00
2010-02-04	9,450,300	32.88	32.96	32.20	32.24	00:00:00
2010-02-05	11,856,800	32.43	32.80	31.85	32.77	00:00:00
2010-02-08	8,615,600	32.77	32.79	32.02	32.05	00:00:00
2010-02-09	8,047,700	32.60	32.66	31.91	32.31	00:00:00
2010-02-10	9,592,000	33.45	33.55	32.57	32.76	00:00:00
2010-02-11	10,125,400	32.60	33.16	32.28	32.64	00:00:00
2010-02-12	21,221,400	32.25	32.28	31.28	31.45	00:00:00
2010-02-16	9,113,700	31.50	31.87	31.28	31.81	00:00:00
2010-02-17	9,213,000	32.16	32.43	31.96	32.33	00:00:00
2010-02-18	9,614,400	32.47	33.33	32.47	33.24	00:00:00
2010-02-19	12,324,000	33.80	34.16	33.56	33.88	00:00:00
2010-02-22	6,119,800	34.21	34.21	33.51	33.70	00:00:00
2010-02-23	7,906,000	33.68	33.82	33.20	33.44	00:00:00
2010-02-24	9,545,200	33.63	34.63	33.56	34.55	00:00:00
2010-02-25	7,735,500	33.80	34.59	33.54	34.56	00:00:00
2010-02-26	4,792,600	34.55	34.70	34.06	34.65	00:00:00
2010-03-01	4,908,800	34.63	35.00	34.53	34.89	00:00:00
2010-03-02	5,603,400	34.68	35.10	34.64	34.74	00:00:00
2010-03-03	4,098,900	34.87	35.15	34.61	34.82	00:00:00
2010-03-04	4,440,700	34.88	35.09	34.58	34.94	00:00:00
2010-03-05	8,381,900	35.08	35.44	34.93	35.16	00:00:00
2010-03-08	3,850,100	35.12	35.40	35.02	35.06	00:00:00
2010-03-09	5,486,200	35.06	35.62	35.04	35.12	00:00:00
2010-03-10	5,969,600	35.27	35.35	35.04	35.15	00:00:00
2010-03-11	4,371,500	35.07	35.27	35.00	35.22	00:00:00
2010-03-12	6,262,400	35.22	35.27	35.11	35.16	00:00:00
2010-03-15	3,933,100	35.15	35.56	35.00	35.49	00:00:00
2010-03-16	5,818,800	35.46	35.68	34.93	35.02	00:00:00
2010-03-17	8,350,000	35.61	36.08	35.45	35.49	00:00:00
2010-03-18	4,227,000	35.72	35.95	35.56	35.75	00:00:00
2010-03-19	16,351,100	35.86	35.95	34.50	34.67	00:00:00
2010-03-22	4,895,900	34.61	35.06	34.60	34.95	00:00:00
2010-03-23	8,418,300	35.26	35.42	34.69	35.22	00:00:00
2010-03-24	16,778,000	37.12	37.30	36.48	36.51	00:00:00
2010-03-25	6,566,400	36.66	36.79	35.86	35.87	00:00:00
2010-03-26	6,049,100	35.85	36.11	35.25	35.51	00:00:00
2010-03-29	5,055,700	35.60	36.01	35.60	35.74	00:00:00
2010-03-30	3,469,800	35.78	35.90	35.29	35.68	00:00:00
2010-03-31	4,436,700	35.62	35.70	35.27	35.37	00:00:00
2010-04-01	5,467,700	35.54	35.88	35.24	35.74	00:00:00
2010-04-05	5,267,100	35.68	36.07	35.66	35.99	00:00:00
2010-04-06	4,211,400	35.56	35.93	35.55	35.70	00:00:00
2010-04-07	6,632,100	35.56	35.64	34.95	35.06	00:00:00
2010-04-08	5,726,800	35.03	35.08	34.63	34.94	00:00:00
2010-04-09	7,205,500	34.57	35.47	34.44	35.47	00:00:00
2010-04-12	5,690,600	35.42	35.54	34.91	35.02	00:00:00
2010-04-13	5,825,700	34.86	35.09	34.51	34.75	00:00:00
2010-04-14	5,037,400	34.63	35.04	34.57	35.02	00:00:00
2010-04-15	9,548,000	35.09	35.10	34.17	34.39	00:00:00
2010-04-16	12,718,300	34.54	34.58	33.53	34.00	00:00:00
2010-04-19	6,817,200	33.81	34.20	33.32	33.82	00:00:00
2010-04-20	8,632,000	34.19	35.14	34.10	34.93	00:00:00
2010-04-21	6,889,200	34.80	35.09	34.79	34.92	00:00:00
2010-04-22	11,650,000	35.41	36.02	35.00	35.97	00:00:00
2010-04-23	6,528,500	35.84	36.29	35.72	36.25	00:00:00
2010-04-26	5,610,500	36.21	36.35	35.99	36.15	00:00:00
2010-04-27	6,938,700	35.91	36.00	35.19	35.34	00:00:00
2010-04-28	5,290,000	35.48	35.61	35.05	35.47	00:00:00
2010-04-29	10,958,300	35.27	35.56	34.54	34.96	00:00:00
2010-04-30	12,735,800	34.97	34.99	33.56	33.60	00:00:00
2010-05-03	8,863,200	33.68	33.96	33.40	33.59	00:00:00
2010-05-04	11,030,000	33.12	33.17	32.22	33.14	00:00:00
2010-05-05	12,226,200	32.68	33.58	32.54	32.96	00:00:00
2010-05-06	14,650,200	32.80	33.74	30.24	32.49	00:00:00
2010-05-07	14,897,300	32.76	32.96	31.68	32.42	00:00:00
2010-05-10	11,416,600	32.75	34.29	32.75	34.28	00:00:00
2010-05-11	6,929,000	33.95	34.38	33.70	33.80	00:00:00
2010-05-12	7,973,900	34.12	34.93	34.06	34.80	00:00:00
2010-05-13	4,958,000	34.79	35.40	34.36	34.41	00:00:00
2010-05-14	6,832,100	34.24	34.40	33.26	33.72	00:00:00
2010-05-17	6,235,300	33.98	34.22	33.18	33.81	00:00:00
2010-05-18	6,208,900	33.72	34.31	33.04	33.28	00:00:00
2010-05-19	6,098,200	33.22	33.66	32.53	32.88	00:00:00
2010-05-20	8,094,200	32.20	32.55	31.62	31.74	00:00:00
2010-05-21	7,758,200	31.15	32.33	30.97	32.18	00:00:00
2010-05-24	6,543,800	31.82	32.17	31.61	31.63	00:00:00
2010-05-25	6,368,800	30.75	31.56	30.48	31.55	00:00:00
2010-05-26	8,820,600	31.65	31.72	30.80	30.94	00:00:00
2010-05-27	7,496,400	31.51	32.21	31.39	32.20	00:00:00
2010-05-28	8,778,900	32.19	32.42	31.69	32.08	00:00:00
2010-06-01	9,744,400	32.36	33.04	32.10	32.13	00:00:00
2010-06-02	6,992,300	32.27	32.97	31.79	32.94	00:00:00
2010-06-03	8,847,400	32.92	33.16	32.65	32.90	00:00:00
2010-06-04	8,493,000	32.15	32.47	31.49	31.59	00:00:00
2010-06-07	8,385,500	31.70	31.74	30.94	31.06	00:00:00
2010-06-08	7,767,400	31.15	31.26	30.60	31.00	00:00:00
2010-06-09	5,808,400	31.14	31.52	30.63	30.73	00:00:00
2010-06-10	5,651,500	31.34	31.76	30.83	31.72	00:00:00
2010-06-11	7,233,200	31.21	31.84	31.16	31.73	00:00:00
2010-06-14	5,240,100	32.00	32.38	31.64	31.70	00:00:00
2010-06-15	5,930,200	31.89	32.62	31.78	32.51	00:00:00
2010-06-16	4,614,500	32.38	32.59	32.22	32.44	00:00:00
2010-06-17	7,250,700	32.62	33.22	32.60	33.12	00:00:00
2010-06-18	9,414,700	33.12	34.00	33.04	33.52	00:00:00
2010-06-21	5,762,500	33.77	33.96	32.93	33.13	00:00:00
2010-06-22	9,566,500	33.34	33.77	32.68	32.76	00:00:00
2010-06-23	35,847,400	32.35	32.42	30.18	30.38	00:00:00
2010-06-24	20,287,000	30.36	30.81	30.10	30.26	00:00:00
2010-06-25	15,030,600	30.43	30.57	29.69	29.85	00:00:00
2010-06-28	14,508,100	29.85	30.09	28.71	28.72	00:00:00
2010-06-29	22,062,500	28.37	28.37	26.76	26.90	00:00:00
2010-06-30	17,468,400	26.82	27.20	26.32	26.43	00:00:00
2010-07-01	15,728,500	26.52	26.88	26.01	26.66	00:00:00
2010-07-02	10,420,400	26.69	26.99	26.33	26.73	00:00:00
2010-07-06	13,509,200	27.18	27.37	26.04	26.34	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>