|
 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 | | 2011-06-16 | 5,988,200 | 31.09 | 31.24 | 30.43 | 30.80 | 00:00:00 | | 2011-06-17 | 10,549,200 | 31.33 | 31.33 | 30.44 | 30.47 | 00:00:00 | | 2011-06-20 | 8,884,600 | 30.27 | 31.09 | 30.26 | 30.95 | 00:00:00 | | 2011-06-21 | 9,013,800 | 31.20 | 32.03 | 31.15 | 32.01 | 00:00:00 | | 2011-06-22 | 22,453,100 | 30.30 | 30.77 | 29.78 | 30.01 | 00:00:00 | | 2011-06-23 | 8,866,400 | 29.67 | 30.48 | 29.63 | 30.44 | 00:00:00 | | 2011-06-24 | 8,299,100 | 30.27 | 30.34 | 29.73 | 29.97 | 00:00:00 | | 2011-06-27 | 7,080,400 | 29.84 | 31.13 | 29.82 | 30.89 | 00:00:00 | | 2011-06-28 | 5,469,600 | 31.03 | 31.03 | 30.71 | 30.79 | 00:00:00 | | 2011-06-29 | 5,023,600 | 30.95 | 31.26 | 30.88 | 31.15 | 00:00:00 | | 2011-06-30 | 5,519,700 | 31.21 | 31.60 | 31.05 | 31.45 | 00:00:00 | | 2011-07-01 | 4,218,400 | 31.33 | 31.65 | 31.24 | 31.53 | 00:00:00 | | 2011-07-05 | 3,588,000 | 31.42 | 31.60 | 31.24 | 31.52 | 00:00:00 | | 2011-07-06 | 2,873,100 | 31.52 | 31.79 | 31.45 | 31.65 | 00:00:00 | | 2011-07-07 | 4,938,000 | 31.85 | 32.35 | 31.76 | 32.07 | 00:00:00 | | 2011-07-08 | 4,917,600 | 31.80 | 32.00 | 31.12 | 31.54 | 00:00:00 | | 2011-07-11 | 3,725,400 | 31.18 | 31.33 | 30.76 | 30.98 | 00:00:00 | | 2011-07-12 | 5,665,300 | 30.80 | 30.80 | 30.23 | 30.35 | 00:00:00 | | 2011-07-13 | 5,277,400 | 30.52 | 30.77 | 29.97 | 30.07 | 00:00:00 | | 2011-07-14 | 7,159,600 | 30.12 | 30.22 | 29.25 | 29.35 | 00:00:00 | | 2011-07-15 | 5,232,800 | 29.43 | 29.57 | 29.02 | 29.29 | 00:00:00 | | 2011-07-18 | 5,789,500 | 29.18 | 29.18 | 28.34 | 28.77 | 00:00:00 | | 2011-07-19 | 4,944,300 | 29.02 | 29.63 | 28.93 | 29.40 | 00:00:00 | | 2011-07-20 | 3,747,600 | 29.40 | 29.45 | 29.03 | 29.16 | 00:00:00 | | 2011-07-21 | 6,380,700 | 29.22 | 30.03 | 29.17 | 29.56 | 00:00:00 | | 2011-07-22 | 5,349,400 | 29.69 | 29.85 | 29.10 | 29.72 | 00:00:00 | | 2011-07-25 | 3,673,100 | 29.56 | 29.83 | 29.32 | 29.65 | 00:00:00 | | 2011-07-26 | 2,910,600 | 29.67 | 29.85 | 29.35 | 29.63 | 00:00:00 | | 2011-07-27 | 6,108,100 | 29.46 | 29.48 | 28.46 | 28.50 | 00:00:00 | | 2011-07-28 | 9,289,100 | 28.43 | 28.66 | 28.00 | 28.02 | 00:00:00 | | 2011-07-29 | 8,024,200 | 28.00 | 28.15 | 27.63 | 27.71 | 00:00:00 | | 2011-08-01 | 6,798,000 | 27.95 | 28.04 | 27.23 | 27.67 | 00:00:00 | | 2011-08-02 | 4,707,900 | 27.51 | 27.75 | 27.01 | 27.03 | 00:00:00 | | 2011-08-03 | 4,832,100 | 27.12 | 27.41 | 26.57 | 27.37 | 00:00:00 | | 2011-08-04 | 11,350,400 | 26.91 | 27.12 | 26.12 | 26.15 | 00:00:00 | | 2011-08-05 | 14,940,600 | 26.40 | 26.50 | 25.16 | 25.62 | 00:00:00 | | 2011-08-08 | 11,923,600 | 24.77 | 25.21 | 23.91 | 23.91 | 00:00:00 | | 2011-08-09 | 12,034,700 | 24.09 | 24.85 | 23.20 | 24.81 | 00:00:00 | | 2011-08-10 | 14,534,600 | 24.25 | 24.37 | 22.75 | 22.80 | 00:00:00 | | 2011-08-11 | 14,533,400 | 22.98 | 24.33 | 22.67 | 24.00 | 00:00:00 | | 2011-08-12 | 7,304,800 | 23.88 | 24.27 | 23.78 | 24.10 | 00:00:00 | | 2011-08-15 | 4,258,500 | 24.16 | 24.65 | 24.15 | 24.65 | 00:00:00 | | 2011-08-16 | 7,402,600 | 24.33 | 24.76 | 24.22 | 24.63 | 00:00:00 | | 2011-08-17 | 5,754,300 | 24.57 | 25.15 | 24.31 | 24.56 | 00:00:00 | | 2011-08-18 | 10,522,500 | 23.80 | 23.85 | 23.00 | 23.28 | 00:00:00 | | 2011-08-19 | 7,304,500 | 23.05 | 23.68 | 22.67 | 22.69 | 00:00:00 | | 2011-08-22 | 6,028,400 | 23.19 | 23.36 | 22.84 | 23.17 | 00:00:00 | | 2011-08-23 | 6,317,800 | 23.30 | 23.78 | 23.18 | 23.78 | 00:00:00 | | 2011-08-24 | 5,972,600 | 23.74 | 24.14 | 23.45 | 24.10 | 00:00:00 | | 2011-08-25 | 6,834,100 | 24.29 | 24.46 | 23.75 | 23.87 | 00:00:00 | | 2011-08-26 | 4,268,400 | 23.82 | 24.75 | 23.55 | 24.54 | 00:00:00 | | 2011-08-29 | 3,896,000 | 24.96 | 25.58 | 24.84 | 25.52 | 00:00:00 | | 2011-08-30 | 5,029,900 | 25.20 | 25.39 | 24.90 | 25.19 | 00:00:00 | | 2011-08-31 | 5,257,300 | 25.35 | 25.87 | 25.04 | 25.24 | 00:00:00 | | 2011-09-01 | 4,679,400 | 25.35 | 25.43 | 24.69 | 24.77 | 00:00:00 | | 2011-09-02 | 6,399,100 | 24.29 | 24.32 | 23.77 | 24.15 | 00:00:00 | | 2011-09-06 | 5,579,700 | 23.46 | 23.81 | 23.20 | 23.74 | 00:00:00 | | 2011-09-07 | 7,951,500 | 24.10 | 25.34 | 24.02 | 25.30 | 00:00:00 | | 2011-09-08 | 5,993,400 | 25.23 | 25.25 | 24.86 | 24.99 | 00:00:00 | | 2011-09-09 | 6,805,600 | 24.73 | 25.10 | 24.43 | 24.64 | 00:00:00 | | 2011-09-12 | 6,505,500 | 24.32 | 25.23 | 24.24 | 25.20 | 00:00:00 | | 2011-09-13 | 7,253,900 | 25.25 | 25.44 | 24.86 | 25.18 | 00:00:00 | | 2011-09-14 | 5,069,300 | 25.36 | 26.10 | 24.99 | 25.76 | 00:00:00 | | 2011-09-15 | 5,478,600 | 26.03 | 26.18 | 25.69 | 26.12 | 00:00:00 | | 2011-09-16 | 13,048,300 | 25.81 | 25.85 | 25.25 | 25.52 | 00:00:00 | | 2011-09-19 | 7,670,200 | 25.22 | 25.51 | 24.84 | 25.27 | 00:00:00 | | 2011-09-20 | 11,586,800 | 25.40 | 25.40 | 24.53 | 24.64 | 00:00:00 | | 2011-09-21 | 15,700,200 | 25.95 | 26.30 | 24.88 | 24.89 | 00:00:00 | | 2011-09-22 | 11,130,000 | 23.99 | 24.40 | 23.87 | 24.31 | 00:00:00 | | 2011-09-23 | 5,681,700 | 24.16 | 25.00 | 23.97 | 24.88 | 00:00:00 | | 2011-09-26 | 5,245,200 | 24.99 | 25.17 | 24.31 | 25.13 | 00:00:00 | | 2011-09-27 | 5,871,400 | 25.54 | 26.14 | 25.36 | 25.56 | 00:00:00 | | 2011-09-28 | 4,783,900 | 25.62 | 25.80 | 25.04 | 25.11 | 00:00:00 | | 2011-09-29 | 6,030,100 | 25.60 | 25.83 | 24.45 | 24.99 | 00:00:00 | | 2011-09-30 | 6,563,300 | 24.60 | 24.70 | 24.14 | 24.17 | 00:00:00 | | 2011-10-03 | 7,995,200 | 23.90 | 24.22 | 23.24 | 23.26 | 00:00:00 | | 2011-10-04 | 7,106,200 | 22.97 | 24.07 | 22.89 | 24.04 | 00:00:00 | | 2011-10-05 | 5,511,200 | 24.07 | 24.80 | 23.74 | 24.68 | 00:00:00 | | 2011-10-06 | 3,846,300 | 24.60 | 25.34 | 24.49 | 25.33 | 00:00:00 | | 2011-10-07 | 4,105,500 | 25.42 | 25.68 | 25.03 | 25.28 | 00:00:00 | | 2011-10-10 | 4,036,200 | 25.74 | 26.08 | 25.45 | 25.76 | 00:00:00 | | 2011-10-11 | 4,367,100 | 25.73 | 26.07 | 25.53 | 25.84 | 00:00:00 | | 2011-10-12 | 4,819,100 | 26.09 | 26.28 | 25.80 | 25.88 | 00:00:00 | | 2011-10-13 | 4,516,800 | 25.80 | 25.89 | 25.39 | 25.80 | 00:00:00 | | 2011-10-14 | 18,579,400 | 27.13 | 27.65 | 26.37 | 26.81 | 00:00:00 | | 2011-10-17 | 5,372,800 | 26.99 | 27.06 | 26.11 | 26.24 | 00:00:00 | | 2011-10-18 | 9,990,500 | 26.30 | 26.99 | 25.86 | 26.76 | 00:00:00 | | 2011-10-19 | 3,908,200 | 26.57 | 26.75 | 25.91 | 26.02 | 00:00:00 | | 2011-10-20 | 8,007,200 | 26.03 | 26.20 | 25.50 | 26.08 | 00:00:00 | | 2011-10-21 | 7,311,100 | 26.39 | 27.41 | 26.36 | 27.30 | 00:00:00 | | 2011-10-24 | 6,770,700 | 27.31 | 28.23 | 27.24 | 28.20 | 00:00:00 | | 2011-10-25 | 6,455,700 | 28.05 | 28.28 | 27.77 | 27.85 | 00:00:00 | | 2011-10-26 | 6,735,200 | 28.09 | 28.15 | 27.25 | 27.81 | 00:00:00 | | 2011-10-27 | 7,891,500 | 28.51 | 28.68 | 28.14 | 28.34 | 00:00:00 | | 2011-10-28 | 4,545,700 | 28.15 | 29.06 | 28.08 | 29.02 | 00:00:00 | | 2011-10-31 | 12,805,900 | 28.48 | 29.72 | 28.45 | 29.41 | 00:00:00 | | 2011-11-01 | 12,232,200 | 28.52 | 28.85 | 28.13 | 28.59 | 00:00:00 | | 2011-11-02 | 9,150,300 | 28.88 | 29.67 | 28.83 | 29.35 | 00:00:00 | | 2011-11-03 | 5,568,800 | 29.63 | 30.22 | 29.49 | 30.16 | 00:00:00 | | 2011-11-04 | 6,212,200 | 29.97 | 30.07 | 29.61 | 29.79 | 00:00:00 | | 2011-11-07 | 4,303,500 | 29.67 | 29.99 | 29.04 | 29.92 | 00:00:00 | | 2011-11-08 | 6,571,200 | 30.16 | 30.68 | 30.04 | 30.42 | 00:00:00 | | 2011-11-09 | 27,277,200 | 27.49 | 28.48 | 26.13 | 28.08 | 00:00:00 | | 2011-11-10 | 8,969,500 | 28.22 | 28.28 | 27.62 | 28.03 | 00:00:00 | | 2011-11-11 | 8,354,700 | 28.17 | 28.79 | 28.02 | 28.43 | 00:00:00 | | 2011-11-14 | 4,715,500 | 28.35 | 28.74 | 28.16 | 28.24 | 00:00:00 | | 2011-11-15 | 5,688,900 | 28.13 | 28.59 | 28.11 | 28.47 | 00:00:00 | | 2011-11-16 | 6,319,800 | 28.24 | 29.07 | 28.00 | 28.54 | 00:00:00 | | 2011-11-17 | 6,939,600 | 28.48 | 28.55 | 27.49 | 27.69 | 00:00:00 | | 2011-11-18 | 6,119,700 | 27.72 | 27.76 | 27.13 | 27.18 | 00:00:00 | | 2011-11-21 | 6,730,600 | 26.85 | 26.86 | 26.33 | 26.63 | 00:00:00 | | 2011-11-22 | 5,008,100 | 26.47 | 26.65 | 26.20 | 26.33 | 00:00:00 | | 2011-11-23 | 5,496,100 | 26.05 | 26.17 | 25.80 | 25.94 | 00:00:00 | | 2011-11-25 | 2,946,700 | 25.72 | 26.06 | 25.72 | 25.83 | 00:00:00 | | 2011-11-28 | 5,923,300 | 26.49 | 26.88 | 26.41 | 26.62 | 00:00:00 | | 2011-11-29 | 8,097,000 | 26.69 | 26.69 | 25.94 | 26.07 | 00:00:00 | | 2011-11-30 | 6,276,100 | 26.80 | 27.43 | 26.61 | 27.42 | 00:00:00 | | 2011-12-01 | 4,908,200 | 26.93 | 27.45 | 26.90 | 27.14 | 00:00:00 | | 2011-12-02 | 3,752,600 | 27.35 | 27.45 | 27.01 | 27.11 | 00:00:00 | | 2011-12-05 | 4,979,900 | 27.43 | 28.07 | 27.25 | 27.91 | 00:00:00 | | 2011-12-06 | 4,075,400 | 28.01 | 28.18 | 27.84 | 27.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
