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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-06	13,509,200	27.18	27.37	26.04	26.34	00:00:00
2010-07-07	11,753,300	26.34	26.85	26.20	26.79	00:00:00
2010-07-08	8,852,000	26.96	27.05	26.42	26.85	00:00:00
2010-07-09	5,317,000	26.86	27.24	26.71	27.20	00:00:00
2010-07-12	7,012,700	27.27	27.61	26.94	27.09	00:00:00
2010-07-13	13,577,900	27.35	28.43	27.24	28.11	00:00:00
2010-07-14	9,457,100	28.17	28.42	27.67	28.03	00:00:00
2010-07-15	4,838,200	27.94	28.30	27.72	28.22	00:00:00
2010-07-16	7,254,200	28.27	28.29	27.21	27.39	00:00:00
2010-07-19	5,151,900	27.50	27.80	27.29	27.67	00:00:00
2010-07-20	5,690,600	27.18	27.87	26.94	27.87	00:00:00
2010-07-21	8,314,700	27.94	28.28	27.52	27.67	00:00:00
2010-07-22	6,138,500	27.91	28.74	27.80	28.58	00:00:00
2010-07-23	7,703,200	28.60	29.35	28.54	29.23	00:00:00
2010-07-26	5,061,800	29.15	29.28	28.81	29.17	00:00:00
2010-07-27	5,175,400	29.20	29.39	28.83	29.22	00:00:00
2010-07-28	4,451,700	29.11	29.37	28.59	28.69	00:00:00
2010-07-29	5,320,300	28.75	29.10	28.38	28.70	00:00:00
2010-07-30	4,531,500	28.40	28.84	28.11	28.72	00:00:00
2010-08-02	5,569,500	29.11	29.76	28.90	29.60	00:00:00
2010-08-03	5,651,900	29.48	29.49	28.93	29.12	00:00:00
2010-08-04	6,700,600	29.14	29.75	29.06	29.70	00:00:00
2010-08-05	4,612,600	29.41	29.64	29.24	29.44	00:00:00
2010-08-06	5,149,200	29.06	29.42	28.73	29.23	00:00:00
2010-08-09	3,483,400	29.40	29.54	29.12	29.52	00:00:00
2010-08-10	4,063,200	29.23	29.41	28.76	29.17	00:00:00
2010-08-11	7,505,800	28.83	28.85	28.23	28.25	00:00:00
2010-08-12	7,694,000	27.80	28.33	27.76	28.08	00:00:00
2010-08-13	6,625,500	27.92	28.34	27.86	28.01	00:00:00
2010-08-16	6,334,500	27.82	27.84	27.21	27.36	00:00:00
2010-08-17	6,817,500	27.50	28.07	27.42	27.96	00:00:00
2010-08-18	4,006,400	27.79	28.27	27.49	28.10	00:00:00
2010-08-19	5,126,700	27.87	28.14	27.27	27.69	00:00:00
2010-08-20	5,253,800	27.74	28.04	27.41	27.92	00:00:00
2010-08-23	4,413,600	28.09	28.38	27.63	27.82	00:00:00
2010-08-24	7,822,400	27.56	28.06	27.29	27.93	00:00:00
2010-08-25	12,706,000	27.59	27.80	27.42	27.48	00:00:00
2010-08-26	12,818,200	27.65	27.78	27.12	27.38	00:00:00
2010-08-27	7,342,400	27.48	28.06	27.02	27.98	00:00:00
2010-08-30	4,870,300	27.79	28.10	27.63	27.79	00:00:00
2010-08-31	8,491,100	27.73	27.97	27.50	27.70	00:00:00
2010-09-01	6,116,300	28.14	28.90	27.89	28.85	00:00:00
2010-09-02	6,125,600	29.00	29.42	28.86	29.42	00:00:00
2010-09-03	6,035,600	29.66	29.91	29.25	29.49	00:00:00
2010-09-07	4,154,100	29.48	29.57	29.10	29.17	00:00:00
2010-09-08	5,205,600	29.32	29.62	29.23	29.31	00:00:00
2010-09-09	38,724,000	31.90	33.23	31.30	32.86	00:00:00
2010-09-10	15,942,400	32.56	32.64	31.86	32.20	00:00:00
2010-09-13	6,416,700	32.29	32.55	31.96	32.24	00:00:00
2010-09-14	6,011,200	32.08	32.87	32.08	32.47	00:00:00
2010-09-15	4,407,300	32.26	32.77	32.14	32.76	00:00:00
2010-09-16	6,240,400	32.76	33.13	32.62	32.85	00:00:00
2010-09-17	11,075,400	33.13	33.38	32.67	32.78	00:00:00
2010-09-20	8,431,600	33.34	33.50	32.88	33.11	00:00:00
2010-09-21	24,824,300	33.66	33.68	32.84	32.94	00:00:00
2010-09-22	108,695,800	25.89	26.85	25.81	26.67	00:00:00
2010-09-23	31,770,800	26.58	26.84	26.29	26.41	00:00:00
2010-09-24	23,950,500	26.68	26.92	26.42	26.88	00:00:00
2010-09-27	11,294,500	26.88	27.08	26.63	26.88	00:00:00
2010-09-28	25,302,600	26.91	26.92	26.13	26.28	00:00:00
2010-09-29	14,184,800	26.27	26.34	26.00	26.04	00:00:00
2010-09-30	17,408,200	26.25	26.32	25.70	26.15	00:00:00
2010-10-01	8,923,400	26.31	26.49	26.15	26.27	00:00:00
2010-10-04	12,701,100	26.14	26.40	25.56	25.60	00:00:00
2010-10-05	14,809,600	25.79	26.00	25.66	25.77	00:00:00
2010-10-06	12,636,900	26.00	26.10	25.50	25.73	00:00:00
2010-10-07	66,745,500	25.80	30.00	25.45	28.69	00:00:00
2010-10-08	44,092,400	27.52	27.65	26.86	26.99	00:00:00
2010-10-11	10,459,000	27.05	27.49	26.99	27.25	00:00:00
2010-10-12	10,274,400	27.23	27.78	27.02	27.66	00:00:00
2010-10-13	9,441,600	27.78	28.00	27.53	27.71	00:00:00
2010-10-14	7,435,600	27.85	28.00	27.20	27.49	00:00:00
2010-10-15	20,402,000	27.62	28.35	27.30	28.08	00:00:00
2010-10-18	8,068,200	27.80	28.19	27.48	28.06	00:00:00
2010-10-19	9,816,400	27.68	27.94	27.32	27.58	00:00:00
2010-10-20	9,200,400	27.71	28.40	27.46	28.21	00:00:00
2010-10-21	9,217,600	28.32	28.35	27.26	27.70	00:00:00
2010-10-22	6,902,100	27.75	28.25	27.58	28.21	00:00:00
2010-10-25	13,727,400	28.20	28.40	27.85	28.20	00:00:00
2010-10-26	12,548,300	28.04	28.77	27.95	28.14	00:00:00
2010-10-27	10,814,600	27.95	28.23	27.80	28.17	00:00:00
2010-10-28	9,750,800	28.27	28.30	27.95	28.10	00:00:00
2010-10-29	6,211,500	28.16	28.36	28.03	28.15	00:00:00
2010-11-01	5,394,700	28.29	28.48	28.00	28.22	00:00:00
2010-11-02	9,643,100	28.38	29.15	28.20	29.02	00:00:00
2010-11-03	6,423,800	29.02	29.09	28.52	28.80	00:00:00
2010-11-04	6,191,500	29.11	29.49	29.07	29.46	00:00:00
2010-11-05	7,584,300	29.43	29.71	29.07	29.14	00:00:00
2010-11-08	5,143,300	29.00	29.35	28.88	29.29	00:00:00
2010-11-09	6,304,600	29.40	29.85	29.34	29.49	00:00:00
2010-11-10	6,356,400	29.54	29.90	29.35	29.79	00:00:00
2010-11-11	6,408,600	29.37	29.95	29.18	29.94	00:00:00
2010-11-12	8,462,900	29.69	29.85	29.15	29.54	00:00:00
2010-11-15	5,192,200	29.57	29.82	29.40	29.51	00:00:00
2010-11-16	7,979,500	29.23	29.49	28.89	29.02	00:00:00
2010-11-17	6,688,200	28.97	29.28	28.66	28.90	00:00:00
2010-11-18	6,761,500	29.26	29.47	28.68	28.68	00:00:00
2010-11-19	6,047,700	28.66	29.20	28.62	28.86	00:00:00
2010-11-22	4,450,100	28.72	29.23	28.55	29.18	00:00:00
2010-11-23	14,184,600	28.80	28.80	27.49	28.19	00:00:00
2010-11-24	7,025,500	28.32	28.77	28.25	28.40	00:00:00
2010-11-26	2,658,300	28.12	28.79	27.98	28.72	00:00:00
2010-11-29	4,553,500	28.40	28.67	27.98	28.36	00:00:00
2010-11-30	5,831,600	27.97	28.13	27.66	27.80	00:00:00
2010-12-01	6,306,700	28.15	28.58	28.13	28.37	00:00:00
2010-12-02	5,769,700	28.48	29.13	28.36	29.10	00:00:00
2010-12-03	4,868,200	28.91	29.28	28.91	29.14	00:00:00
2010-12-06	6,059,700	29.02	29.42	28.86	29.23	00:00:00
2010-12-07	7,598,300	29.50	29.55	28.89	29.02	00:00:00
2010-12-08	4,880,400	29.03	29.28	29.00	29.21	00:00:00
2010-12-09	10,393,700	29.43	29.49	28.48	28.60	00:00:00
2010-12-10	5,346,100	28.63	28.81	28.38	28.71	00:00:00
2010-12-13	8,839,200	28.58	28.69	27.80	27.81	00:00:00
2010-12-14	6,546,500	27.86	28.18	27.67	28.15	00:00:00
2010-12-15	6,440,100	28.06	28.43	27.68	27.72	00:00:00
2010-12-16	7,665,700	27.81	28.52	27.51	28.52	00:00:00
2010-12-17	11,631,000	28.57	28.96	28.38	28.79	00:00:00
2010-12-20	11,845,400	29.01	29.42	28.98	29.18	00:00:00
2010-12-21	23,465,600	30.98	31.15	30.28	30.93	00:00:00
2010-12-22	6,343,500	30.85	30.89	30.30	30.65	00:00:00
2010-12-23	3,027,200	30.54	30.88	30.54	30.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>