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
2012-05-30	3,426,400	31.83	31.83	31.13	31.29	00:00:00
2012-05-31	4,736,000	31.34	31.38	30.76	31.05	00:00:00
2012-06-01	4,362,000	30.37	30.62	29.81	29.82	00:00:00
2012-06-04	3,668,100	29.88	30.62	29.88	30.31	00:00:00
2012-06-05	2,263,800	30.19	30.74	30.19	30.71	00:00:00
2012-06-06	3,092,800	30.91	31.72	30.67	31.69	00:00:00
2012-06-07	4,293,100	32.06	32.12	31.24	31.32	00:00:00
2012-06-08	3,095,900	31.25	31.69	31.20	31.65	00:00:00
2012-06-11	3,811,400	31.90	31.95	31.09	31.13	00:00:00
2012-06-12	3,305,700	31.34	31.78	31.20	31.77	00:00:00
2012-06-13	4,141,000	31.65	32.09	31.54	31.79	00:00:00
2012-06-14	6,732,700	31.35	31.85	31.13	31.67	00:00:00
2012-06-15	5,442,600	31.75	32.42	31.44	32.39	00:00:00
2012-06-18	4,579,500	32.27	32.68	32.08	32.63	00:00:00
2012-06-19	6,714,500	32.84	33.19	32.67	32.89	00:00:00
2012-06-20	18,924,900	30.68	32.49	30.38	31.99	00:00:00
2012-06-21	7,167,100	31.82	31.94	31.13	31.23	00:00:00
2012-06-22	7,750,200	31.40	31.74	31.19	31.57	00:00:00
2012-06-25	2,595,400	31.26	31.36	30.80	30.85	00:00:00
2012-06-26	2,208,600	30.90	31.20	30.71	31.07	00:00:00
2012-06-27	1,960,300	31.28	31.55	31.10	31.41	00:00:00
2012-06-28	2,887,800	31.26	31.37	30.75	31.17	00:00:00
2012-06-29	4,451,000	31.74	32.37	31.68	32.37	00:00:00
2012-07-02	3,895,800	31.86	32.25	31.86	32.19	00:00:00
2012-07-03	2,107,800	32.01	32.51	32.01	32.51	00:00:00
2012-07-05	2,973,000	32.22	32.68	32.19	32.53	00:00:00
2012-07-06	5,272,700	32.20	32.48	31.22	31.37	00:00:00
2012-07-09	5,342,900	31.29	31.53	30.40	30.43	00:00:00
2012-07-10	4,084,700	30.70	30.88	30.21	30.44	00:00:00
2012-07-11	2,611,700	30.51	30.51	29.97	30.20	00:00:00
2012-07-12	4,716,800	30.11	30.31	29.52	30.14	00:00:00
2012-07-13	2,719,000	30.18	30.78	30.06	30.65	00:00:00
2012-07-16	1,879,600	30.65	30.65	30.24	30.40	00:00:00
2012-07-17	3,314,000	30.71	30.71	29.98	30.65	00:00:00
2012-07-18	3,124,400	30.65	31.57	30.55	31.43	00:00:00
2012-07-19	3,645,700	31.51	32.11	31.41	31.89	00:00:00
2012-07-20	4,063,500	31.93	32.05	31.35	31.38	00:00:00
2012-07-23	2,654,400	30.74	30.82	30.23	30.64	00:00:00
2012-07-24	2,866,400	30.67	30.75	29.81	30.02	00:00:00
2012-07-25	3,003,700	30.06	30.52	29.98	30.33	00:00:00
2012-07-26	3,644,200	30.85	31.41	30.49	30.95	00:00:00
2012-07-27	3,312,900	31.26	32.00	31.17	31.90	00:00:00
2012-07-30	4,261,200	31.89	31.95	30.92	31.01	00:00:00
2012-07-31	2,662,900	30.99	31.27	30.84	30.88	00:00:00
2012-08-01	2,738,800	31.05	31.17	30.64	30.69	00:00:00
2012-08-02	2,640,000	30.46	30.83	30.25	30.58	00:00:00
2012-08-03	3,617,100	31.15	32.06	31.05	32.02	00:00:00
2012-08-06	2,910,600	32.02	32.32	32.01	32.14	00:00:00
2012-08-07	2,569,000	32.24	32.58	32.22	32.37	00:00:00
2012-08-08	2,156,700	32.19	32.64	32.19	32.51	00:00:00
2012-08-09	4,344,400	32.60	32.94	32.42	32.65	00:00:00
2012-08-10	2,975,800	32.57	32.69	32.43	32.64	00:00:00
2012-08-13	2,433,900	32.48	32.55	32.09	32.27	00:00:00
2012-08-14	2,712,500	32.51	32.55	32.00	32.11	00:00:00
2012-08-15	3,632,300	32.24	32.95	32.12	32.91	00:00:00
2012-08-16	4,020,000	32.89	33.72	32.87	33.65	00:00:00
2012-08-17	3,823,000	33.73	33.91	33.42	33.80	00:00:00
2012-08-20	3,465,000	33.66	33.94	33.36	33.92	00:00:00
2012-08-21	3,493,200	33.78	34.09	33.60	33.75	00:00:00
2012-08-22	2,871,000	33.74	33.98	33.62	33.84	00:00:00
2012-08-23	2,566,700	33.66	33.80	33.35	33.50	00:00:00
2012-08-24	8,759,600	32.58	32.58	31.83	32.26	00:00:00
2012-08-27	4,457,400	32.47	32.75	32.30	32.32	00:00:00
2012-08-28	4,139,800	32.36	32.46	32.03	32.06	00:00:00
2012-08-29	4,560,900	32.14	32.24	31.61	31.96	00:00:00
2012-08-30	3,174,800	31.77	31.85	31.35	31.46	00:00:00
2012-08-31	5,966,300	31.65	31.90	31.00	31.27	00:00:00
2012-09-04	4,419,800	31.24	31.51	31.01	31.44	00:00:00
2012-09-05	6,289,600	31.39	32.26	31.26	32.26	00:00:00
2012-09-06	4,577,200	32.26	32.98	32.26	32.79	00:00:00
2012-09-07	3,581,300	32.83	32.89	32.39	32.46	00:00:00
2012-09-10	3,865,300	32.36	32.57	32.11	32.13	00:00:00
2012-09-11	3,929,200	32.06	32.59	31.94	32.43	00:00:00
2012-09-12	3,564,800	32.59	32.88	32.33	32.42	00:00:00
2012-09-13	4,195,200	32.49	33.07	32.32	32.81	00:00:00
2012-09-14	3,862,300	32.93	33.38	32.74	33.34	00:00:00
2012-09-17	3,407,700	33.29	33.42	32.99	33.41	00:00:00
2012-09-18	5,954,700	33.23	33.26	32.49	32.57	00:00:00
2012-09-19	7,776,300	32.80	33.17	32.46	33.12	00:00:00
2012-09-20	12,398,400	33.25	34.55	33.00	34.53	00:00:00
2012-09-21	8,794,400	34.36	34.49	33.47	33.83	00:00:00
2012-09-24	5,348,300	33.39	33.76	33.26	33.42	00:00:00
2012-09-25	6,122,000	33.70	33.75	32.87	32.90	00:00:00
2012-09-26	3,406,100	32.91	32.98	32.42	32.53	00:00:00
2012-09-27	3,487,600	32.67	32.94	32.43	32.80	00:00:00
2012-09-28	4,017,900	32.65	32.93	32.39	32.44	00:00:00
2012-10-01	5,201,900	32.58	32.85	32.35	32.62	00:00:00
2012-10-02	3,381,600	32.82	32.91	32.32	32.57	00:00:00
2012-10-03	2,455,700	32.73	32.85	32.52	32.60	00:00:00
2012-10-04	3,886,900	32.54	32.79	32.20	32.68	00:00:00
2012-10-05	2,505,100	32.83	33.03	32.39	32.47	00:00:00
2012-10-08	2,154,800	32.26	32.47	32.02	32.23	00:00:00
2012-10-09	3,504,400	32.22	32.25	31.56	31.69	00:00:00
2012-10-10	2,481,700	31.64	31.80	31.33	31.51	00:00:00
2012-10-11	2,854,600	31.85	31.91	31.58	31.78	00:00:00
2012-10-12	3,040,300	31.78	32.05	31.69	31.94	00:00:00
2012-10-15	3,143,200	32.01	32.35	31.88	32.33	00:00:00
2012-10-16	4,782,200	32.44	33.35	32.30	33.24	00:00:00
2012-10-17	5,146,400	33.12	33.54	32.92	33.44	00:00:00
2012-10-18	3,913,800	33.45	33.68	33.24	33.47	00:00:00
2012-10-19	5,562,600	33.45	33.65	33.14	33.24	00:00:00
2012-10-22	3,684,900	33.44	33.55	33.17	33.49	00:00:00
2012-10-23	3,151,800	33.19	33.44	32.97	33.31	00:00:00
2012-10-24	3,381,500	33.56	33.60	33.28	33.36	00:00:00
2012-10-25	2,868,700	33.53	33.69	33.27	33.40	00:00:00
2012-10-26	6,310,600	33.13	34.09	32.99	34.01	00:00:00
2012-10-31	4,253,100	34.00	34.05	33.76	34.03	00:00:00
2012-11-01	3,681,700	34.08	34.64	33.89	34.36	00:00:00
2012-11-02	4,006,300	34.59	34.60	34.23	34.39	00:00:00
2012-11-05	2,808,500	34.18	34.33	33.84	34.24	00:00:00
2012-11-06	2,678,900	34.42	34.66	34.24	34.39	00:00:00
2012-11-07	4,681,500	34.11	34.15	33.46	33.47	00:00:00
2012-11-08	4,247,900	33.50	33.57	32.92	32.98	00:00:00
2012-11-09	2,581,600	33.01	33.28	32.89	32.90	00:00:00
2012-11-12	1,911,900	32.95	33.03	32.66	32.70	00:00:00
2012-11-13	2,597,200	32.55	32.92	32.35	32.54	00:00:00
2012-11-14	5,566,500	32.60	32.77	32.16	32.24	00:00:00
2012-11-15	3,817,700	32.38	32.72	32.14	32.64	00:00:00
2012-11-16	3,447,300	32.58	32.75	32.27	32.65	00:00:00
2012-11-19	2,645,500	32.93	33.00	32.71	32.92	00:00:00
2012-11-20	2,345,400	32.80	32.95	32.52	32.64	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>