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
2011-12-06	4,075,400	28.01	28.18	27.84	27.96	00:00:00
2011-12-07	5,501,100	27.87	27.99	27.16	27.86	00:00:00
2011-12-08	4,742,300	27.74	28.11	27.32	27.38	00:00:00
2011-12-09	4,227,400	27.35	28.15	27.30	28.04	00:00:00
2011-12-12	4,825,100	27.73	27.80	27.10	27.39	00:00:00
2011-12-13	8,728,700	27.55	27.70	26.89	26.99	00:00:00
2011-12-14	7,277,900	26.80	27.15	26.25	26.52	00:00:00
2011-12-15	5,819,000	26.80	27.01	26.39	26.46	00:00:00
2011-12-16	14,464,700	27.73	28.93	27.62	28.20	00:00:00
2011-12-19	6,635,000	28.06	28.29	27.40	27.51	00:00:00
2011-12-20	4,505,300	27.95	28.49	27.86	28.44	00:00:00
2011-12-21	7,383,600	28.29	28.38	27.40	27.97	00:00:00
2011-12-22	5,299,700	28.05	28.25	27.70	27.89	00:00:00
2011-12-23	3,131,900	28.04	28.30	27.95	28.29	00:00:00
2011-12-27	3,246,500	28.25	28.76	28.16	28.50	00:00:00
2011-12-28	2,500,500	28.45	28.58	27.93	28.02	00:00:00
2011-12-29	2,579,800	28.02	28.45	27.98	28.31	00:00:00
2011-12-30	3,471,900	28.26	28.64	28.26	28.27	00:00:00
2012-01-03	4,495,100	28.70	29.01	28.51	28.57	00:00:00
2012-01-04	3,852,400	28.50	28.59	28.04	28.28	00:00:00
2012-01-05	2,999,500	28.07	28.62	28.05	28.48	00:00:00
2012-01-06	5,781,700	28.37	28.79	28.14	28.72	00:00:00
2012-01-09	3,514,700	28.76	28.83	28.44	28.53	00:00:00
2012-01-10	4,442,700	28.61	29.35	28.61	29.20	00:00:00
2012-01-11	3,306,300	29.16	29.39	28.96	29.32	00:00:00
2012-01-12	3,704,300	29.43	29.47	28.83	29.23	00:00:00
2012-01-13	2,903,900	29.11	29.18	28.45	28.97	00:00:00
2012-01-17	2,903,500	29.17	29.48	28.99	29.35	00:00:00
2012-01-18	4,553,700	29.27	29.89	29.22	29.89	00:00:00
2012-01-19	4,303,100	29.91	30.28	29.88	30.24	00:00:00
2012-01-20	4,091,200	30.28	30.55	30.18	30.50	00:00:00
2012-01-23	5,378,200	30.33	30.78	29.98	30.23	00:00:00
2012-01-24	4,715,800	30.17	31.00	30.08	30.95	00:00:00
2012-01-25	5,459,800	30.59	31.40	30.51	31.34	00:00:00
2012-01-26	4,287,800	31.15	31.77	31.00	31.18	00:00:00
2012-01-27	4,291,000	30.47	31.21	30.31	31.05	00:00:00
2012-01-30	5,184,400	30.69	31.13	30.55	31.00	00:00:00
2012-01-31	3,753,600	31.18	31.25	30.85	30.95	00:00:00
2012-02-01	4,654,400	31.20	31.50	31.09	31.24	00:00:00
2012-02-02	3,803,900	31.24	31.68	31.21	31.29	00:00:00
2012-02-03	4,588,200	31.70	32.17	31.60	31.85	00:00:00
2012-02-06	4,536,300	31.61	32.35	31.52	31.86	00:00:00
2012-02-07	3,404,200	31.74	32.40	31.70	32.28	00:00:00
2012-02-08	3,607,700	32.20	32.39	31.93	32.10	00:00:00
2012-02-09	4,711,900	32.09	32.69	32.09	32.65	00:00:00
2012-02-10	2,819,800	32.28	32.46	32.05	32.21	00:00:00
2012-02-13	3,260,800	32.42	32.65	32.00	32.35	00:00:00
2012-02-14	4,953,200	32.20	32.44	32.06	32.44	00:00:00
2012-02-15	3,311,500	32.49	32.65	32.35	32.46	00:00:00
2012-02-16	3,085,700	32.45	32.91	32.45	32.86	00:00:00
2012-02-17	3,686,400	32.96	33.05	32.75	32.75	00:00:00
2012-02-21	3,655,400	32.74	33.06	32.47	32.54	00:00:00
2012-02-22	3,389,700	32.45	32.89	32.24	32.33	00:00:00
2012-02-23	3,119,200	32.21	33.01	32.10	32.97	00:00:00
2012-02-24	3,481,200	32.91	33.50	32.86	33.41	00:00:00
2012-02-27	3,204,400	33.18	33.50	33.09	33.27	00:00:00
2012-02-28	4,147,800	33.36	33.44	32.98	33.27	00:00:00
2012-02-29	4,103,100	33.21	33.44	32.86	32.89	00:00:00
2012-03-01	2,898,900	32.86	33.29	32.77	33.10	00:00:00
2012-03-02	4,979,600	33.00	33.83	32.91	33.73	00:00:00
2012-03-05	3,307,800	33.56	33.61	33.04	33.22	00:00:00
2012-03-06	7,675,000	32.80	33.10	31.90	31.99	00:00:00
2012-03-07	3,326,400	32.13	32.56	31.96	32.41	00:00:00
2012-03-08	3,198,700	32.68	33.15	32.67	33.05	00:00:00
2012-03-09	2,910,700	33.19	33.65	33.08	33.64	00:00:00
2012-03-12	2,487,300	33.50	33.85	33.27	33.56	00:00:00
2012-03-13	3,425,700	33.79	34.22	33.42	34.22	00:00:00
2012-03-14	3,607,000	34.24	34.24	33.66	33.77	00:00:00
2012-03-15	3,685,800	33.86	34.20	33.63	34.17	00:00:00
2012-03-16	5,093,300	34.06	34.15	33.66	33.82	00:00:00
2012-03-19	6,788,400	34.08	34.55	33.56	34.51	00:00:00
2012-03-20	16,394,100	33.38	33.94	32.88	33.16	00:00:00
2012-03-21	5,680,100	33.10	33.83	33.10	33.56	00:00:00
2012-03-22	5,121,700	33.31	33.80	33.22	33.71	00:00:00
2012-03-23	3,253,200	33.71	33.84	33.50	33.81	00:00:00
2012-03-26	4,668,400	33.99	34.42	33.93	34.40	00:00:00
2012-03-27	4,376,000	34.33	34.71	34.28	34.63	00:00:00
2012-03-28	4,223,100	34.52	34.75	34.28	34.46	00:00:00
2012-03-29	2,459,000	34.32	34.55	34.16	34.48	00:00:00
2012-03-30	5,232,500	34.69	34.69	34.24	34.31	00:00:00
2012-04-02	4,110,500	34.14	34.78	33.80	34.70	00:00:00
2012-04-03	2,879,500	34.52	34.61	33.99	34.31	00:00:00
2012-04-04	4,357,800	33.98	34.03	33.36	33.46	00:00:00
2012-04-05	3,987,700	33.17	33.62	33.14	33.59	00:00:00
2012-04-09	3,478,300	33.02	33.36	32.77	33.22	00:00:00
2012-04-10	5,460,200	33.15	33.43	32.53	32.61	00:00:00
2012-04-11	3,586,400	32.97	33.10	32.63	33.01	00:00:00
2012-04-12	3,053,400	33.02	33.65	32.87	33.55	00:00:00
2012-04-13	2,784,700	33.40	33.61	33.16	33.18	00:00:00
2012-04-16	3,281,300	33.22	33.37	32.69	32.85	00:00:00
2012-04-17	4,049,900	33.13	33.98	32.93	33.84	00:00:00
2012-04-18	2,369,000	33.58	33.63	33.25	33.39	00:00:00
2012-04-19	3,452,900	33.20	33.70	32.69	32.90	00:00:00
2012-04-20	3,970,600	32.92	33.74	32.69	33.06	00:00:00
2012-04-23	3,580,700	32.84	32.84	32.32	32.62	00:00:00
2012-04-24	4,756,700	32.66	32.83	32.23	32.40	00:00:00
2012-04-25	3,742,100	32.64	33.27	32.46	33.13	00:00:00
2012-04-26	2,999,500	32.99	33.32	32.92	33.26	00:00:00
2012-04-27	3,277,600	33.38	33.79	33.21	33.58	00:00:00
2012-04-30	2,678,900	33.46	33.62	33.40	33.55	00:00:00
2012-05-01	2,578,700	33.59	34.09	33.47	33.77	00:00:00
2012-05-02	1,612,300	33.63	33.88	33.27	33.76	00:00:00
2012-05-03	2,670,300	33.77	33.94	33.24	33.32	00:00:00
2012-05-04	2,991,800	32.99	33.21	32.50	32.61	00:00:00
2012-05-07	3,323,000	32.48	32.90	32.33	32.52	00:00:00
2012-05-08	3,592,100	32.29	32.75	31.88	32.67	00:00:00
2012-05-09	4,057,300	32.29	32.72	31.82	32.52	00:00:00
2012-05-10	4,800,000	32.73	32.82	31.65	31.92	00:00:00
2012-05-11	3,183,500	31.90	32.46	31.70	32.20	00:00:00
2012-05-14	3,133,400	31.81	32.52	31.67	32.23	00:00:00
2012-05-15	2,540,300	32.23	32.85	32.13	32.33	00:00:00
2012-05-16	4,373,600	32.44	32.74	32.19	32.36	00:00:00
2012-05-17	4,762,700	32.38	32.62	32.01	32.01	00:00:00
2012-05-18	4,238,200	32.10	32.10	31.29	31.31	00:00:00
2012-05-21	3,420,000	31.45	32.07	30.94	32.01	00:00:00
2012-05-22	3,476,700	31.97	32.25	31.63	32.01	00:00:00
2012-05-23	4,300,000	31.70	32.21	31.46	32.18	00:00:00
2012-05-24	4,116,500	32.17	32.17	31.36	31.54	00:00:00
2012-05-25	2,000,300	31.64	31.90	31.50	31.60	00:00:00
2012-05-29	3,171,200	31.88	32.26	31.61	32.05	00:00:00
2012-05-30	3,426,400	31.83	31.83	31.13	31.29	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>