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
2010-12-23	3,027,200	30.54	30.88	30.54	30.85	00:00:00
2010-12-27	2,920,300	30.70	31.04	30.62	30.95	00:00:00
2010-12-28	3,748,400	31.12	31.17	30.69	30.92	00:00:00
2010-12-29	2,662,600	30.93	31.12	30.84	30.97	00:00:00
2010-12-30	3,435,500	30.92	31.10	30.57	30.57	00:00:00
2010-12-31	2,841,300	30.52	30.80	30.42	30.78	00:00:00
2011-01-03	6,245,500	30.83	31.48	30.79	31.29	00:00:00
2011-01-04	8,038,100	31.28	31.65	31.18	31.51	00:00:00
2011-01-05	7,118,800	31.48	32.24	31.42	32.22	00:00:00
2011-01-06	6,230,900	32.13	32.29	31.88	32.27	00:00:00
2011-01-07	6,828,500	32.18	32.22	31.50	32.04	00:00:00
2011-01-10	10,377,900	32.30	33.10	31.95	32.96	00:00:00
2011-01-11	7,110,600	33.13	33.26	32.66	32.98	00:00:00
2011-01-12	7,319,100	33.14	33.74	33.06	33.57	00:00:00
2011-01-13	7,594,800	33.58	33.72	33.07	33.38	00:00:00
2011-01-14	5,767,300	33.41	33.92	33.32	33.79	00:00:00
2011-01-18	5,722,100	33.55	34.30	33.54	34.18	00:00:00
2011-01-19	5,899,200	34.12	34.25	33.64	33.91	00:00:00
2011-01-20	8,531,800	33.66	33.75	32.68	33.49	00:00:00
2011-01-21	5,714,800	33.79	33.92	33.19	33.27	00:00:00
2011-01-24	7,387,900	33.36	34.13	33.28	34.03	00:00:00
2011-01-25	8,191,400	32.98	33.71	32.98	33.56	00:00:00
2011-01-26	5,913,500	33.36	33.89	33.34	33.52	00:00:00
2011-01-27	4,679,400	33.48	34.00	33.44	33.85	00:00:00
2011-01-28	6,506,700	33.93	33.99	32.34	32.49	00:00:00
2011-01-31	5,390,600	32.60	33.13	32.57	33.05	00:00:00
2011-02-01	4,738,000	33.25	33.86	33.22	33.51	00:00:00
2011-02-02	3,046,100	33.29	33.99	33.29	33.43	00:00:00
2011-02-03	3,043,800	33.27	33.60	32.98	33.53	00:00:00
2011-02-04	6,534,800	33.57	33.72	33.17	33.36	00:00:00
2011-02-07	3,679,400	33.48	33.69	33.35	33.56	00:00:00
2011-02-08	2,074,900	33.63	33.65	33.20	33.57	00:00:00
2011-02-09	4,327,600	33.47	33.49	32.72	33.01	00:00:00
2011-02-10	4,010,800	32.86	33.57	32.76	33.57	00:00:00
2011-02-11	3,113,400	33.42	33.68	33.10	33.67	00:00:00
2011-02-14	2,746,300	33.70	34.00	33.61	33.86	00:00:00
2011-02-15	3,145,600	33.68	34.00	33.47	33.94	00:00:00
2011-02-16	7,727,900	34.00	35.18	33.90	34.69	00:00:00
2011-02-17	4,395,700	34.48	35.10	34.42	34.98	00:00:00
2011-02-18	6,779,700	35.10	35.84	35.00	35.39	00:00:00
2011-02-22	6,549,600	34.93	35.13	33.72	33.74	00:00:00
2011-02-23	4,734,100	33.70	33.74	32.93	33.38	00:00:00
2011-02-24	3,965,500	33.35	33.63	32.94	33.45	00:00:00
2011-02-25	5,620,300	34.15	34.94	34.14	34.63	00:00:00
2011-02-28	4,936,900	34.68	35.00	34.16	34.50	00:00:00
2011-03-01	5,908,400	34.73	34.79	33.67	33.97	00:00:00
2011-03-02	4,562,000	33.94	34.82	33.91	34.48	00:00:00
2011-03-03	3,148,200	34.82	35.35	34.80	35.05	00:00:00
2011-03-04	4,005,900	34.94	35.50	34.70	35.27	00:00:00
2011-03-07	5,003,600	35.45	35.60	34.25	34.72	00:00:00
2011-03-08	3,783,800	34.80	35.66	34.44	35.29	00:00:00
2011-03-09	3,435,800	35.17	35.63	35.02	35.13	00:00:00
2011-03-10	5,265,900	34.68	35.16	34.15	34.86	00:00:00
2011-03-11	5,058,900	34.70	34.87	33.96	34.61	00:00:00
2011-03-14	5,577,100	34.22	34.45	33.52	34.08	00:00:00
2011-03-15	6,682,500	32.45	33.24	32.16	33.04	00:00:00
2011-03-16	8,168,600	32.68	32.80	31.79	32.09	00:00:00
2011-03-17	9,127,200	32.57	32.57	31.53	31.84	00:00:00
2011-03-18	6,921,600	32.11	32.40	31.93	31.99	00:00:00
2011-03-21	5,670,300	32.31	32.85	32.11	32.34	00:00:00
2011-03-22	11,264,800	32.34	33.04	32.28	32.88	00:00:00
2011-03-23	17,689,600	32.61	32.72	30.76	31.68	00:00:00
2011-03-24	12,357,000	31.73	32.71	31.73	32.59	00:00:00
2011-03-25	8,997,300	32.81	32.92	32.49	32.64	00:00:00
2011-03-28	5,639,400	32.81	32.81	32.33	32.43	00:00:00
2011-03-29	8,032,300	32.45	32.88	32.27	32.62	00:00:00
2011-03-30	7,082,600	32.79	33.06	32.72	32.95	00:00:00
2011-03-31	7,720,000	32.88	33.30	32.80	33.16	00:00:00
2011-04-01	10,489,700	33.53	34.64	33.34	34.16	00:00:00
2011-04-04	5,498,500	34.26	34.58	34.23	34.37	00:00:00
2011-04-05	5,494,500	34.20	34.42	34.06	34.18	00:00:00
2011-04-06	5,304,300	34.44	34.55	33.81	34.24	00:00:00
2011-04-07	5,318,800	34.11	34.59	34.08	34.48	00:00:00
2011-04-08	4,721,400	34.62	34.68	33.95	34.15	00:00:00
2011-04-11	6,796,900	34.20	34.71	34.19	34.38	00:00:00
2011-04-12	4,631,700	34.21	34.29	33.87	34.09	00:00:00
2011-04-13	5,072,100	34.30	34.44	33.79	34.21	00:00:00
2011-04-14	5,201,700	33.90	34.52	33.83	34.33	00:00:00
2011-04-15	6,690,900	34.41	34.73	34.24	34.51	00:00:00
2011-04-18	6,449,000	34.07	34.14	33.29	33.85	00:00:00
2011-04-19	4,723,300	33.85	34.02	33.58	33.65	00:00:00
2011-04-20	10,201,500	33.48	34.00	33.30	33.69	00:00:00
2011-04-21	6,779,600	33.69	33.76	33.38	33.48	00:00:00
2011-04-25	5,801,400	33.58	33.72	33.14	33.23	00:00:00
2011-04-26	7,752,700	33.28	33.35	32.91	33.13	00:00:00
2011-04-27	5,092,200	33.14	33.69	33.07	33.65	00:00:00
2011-04-28	3,321,800	33.64	34.14	33.64	34.02	00:00:00
2011-04-29	5,200,000	34.05	34.12	33.47	33.55	00:00:00
2011-05-02	3,500,800	33.68	33.95	33.46	33.55	00:00:00
2011-05-03	2,976,600	33.46	33.70	33.10	33.49	00:00:00
2011-05-04	3,903,300	33.41	33.58	33.00	33.22	00:00:00
2011-05-05	3,472,300	33.12	33.39	32.75	32.94	00:00:00
2011-05-06	4,903,100	33.32	33.88	33.09	33.40	00:00:00
2011-05-09	5,395,100	33.34	34.25	33.24	33.97	00:00:00
2011-05-10	4,194,200	34.10	34.86	34.01	34.75	00:00:00
2011-05-11	8,717,600	35.00	35.99	34.92	35.40	00:00:00
2011-05-12	6,100,000	35.32	35.89	35.18	35.86	00:00:00
2011-05-13	4,072,300	35.75	35.85	35.21	35.33	00:00:00
2011-05-16	3,879,500	35.13	35.36	34.34	34.39	00:00:00
2011-05-17	5,348,600	34.39	34.97	34.21	34.72	00:00:00
2011-05-18	2,209,800	34.60	34.95	34.43	34.87	00:00:00
2011-05-19	4,252,800	34.98	35.51	34.87	35.41	00:00:00
2011-05-20	3,246,700	35.46	35.67	35.21	35.31	00:00:00
2011-05-23	3,605,300	34.72	34.81	34.17	34.43	00:00:00
2011-05-24	2,807,100	34.56	34.69	33.99	34.14	00:00:00
2011-05-25	2,961,300	34.10	34.37	33.94	34.13	00:00:00
2011-05-26	2,789,400	34.07	34.63	33.96	34.54	00:00:00
2011-05-27	4,040,100	34.46	34.56	34.08	34.29	00:00:00
2011-05-31	3,938,000	34.61	34.84	34.41	34.63	00:00:00
2011-06-01	3,569,400	34.53	34.82	34.11	34.12	00:00:00
2011-06-02	6,012,000	34.07	34.28	33.72	34.26	00:00:00
2011-06-03	3,930,000	33.80	33.93	33.26	33.27	00:00:00
2011-06-06	3,075,400	33.20	33.41	32.82	32.84	00:00:00
2011-06-07	4,301,800	33.00	33.31	32.67	33.01	00:00:00
2011-06-08	4,481,300	32.87	33.01	32.20	32.24	00:00:00
2011-06-09	3,550,600	32.35	32.48	32.05	32.22	00:00:00
2011-06-10	5,023,200	32.23	32.23	31.58	31.67	00:00:00
2011-06-13	3,756,300	31.67	31.93	31.58	31.66	00:00:00
2011-06-14	4,762,700	31.95	32.52	31.80	32.09	00:00:00
2011-06-15	5,132,500	31.74	31.81	31.07	31.13	00:00:00
2011-06-16	5,988,200	31.09	31.24	30.43	30.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>