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
2012-11-20	2,345,400	32.80	32.95	32.52	32.64	00:00:00
2012-11-21	1,703,700	32.75	32.98	32.53	32.84	00:00:00
2012-11-23	1,449,800	33.06	33.43	32.99	33.40	00:00:00
2012-11-26	2,348,500	33.22	33.33	33.05	33.29	00:00:00
2012-11-27	2,180,400	33.19	33.59	33.16	33.18	00:00:00
2012-11-28	2,612,600	33.16	33.94	32.94	33.88	00:00:00
2012-11-29	3,353,700	34.08	34.17	33.78	34.09	00:00:00
2012-11-30	4,935,400	34.19	34.81	33.85	34.61	00:00:00
2012-12-03	3,146,300	34.78	34.85	34.57	34.70	00:00:00
2012-12-04	6,744,100	34.79	35.64	34.67	35.30	00:00:00
2012-12-05	4,277,000	35.30	35.63	34.86	35.40	00:00:00
2012-12-06	5,571,900	35.25	35.68	35.00	35.14	00:00:00
2012-12-07	2,725,400	35.40	35.50	34.94	35.48	00:00:00
2012-12-10	3,542,100	35.45	35.78	35.40	35.75	00:00:00
2012-12-11	5,912,900	35.80	36.11	35.47	35.54	00:00:00
2012-12-12	4,598,200	35.73	36.28	35.69	35.96	00:00:00
2012-12-13	7,707,300	36.01	36.50	35.19	35.53	00:00:00
2012-12-14	17,447,900	37.20	38.10	37.00	37.56	00:00:00
2012-12-17	8,928,100	37.07	37.43	36.90	37.42	00:00:00
2012-12-18	7,652,400	37.42	37.51	37.18	37.49	00:00:00
2012-12-19	5,853,300	37.39	38.25	37.35	38.09	00:00:00
2012-12-20	4,330,300	38.08	38.16	37.79	37.87	00:00:00
2012-12-21	7,975,900	37.36	38.00	37.35	37.71	00:00:00
2012-12-24	2,448,000	37.76	37.82	37.31	37.53	00:00:00
2012-12-26	2,437,600	37.48	37.99	37.26	37.55	00:00:00
2012-12-27	3,422,700	37.49	37.62	36.83	37.30	00:00:00
2012-12-28	3,171,600	36.91	37.40	36.89	36.90	00:00:00
2012-12-31	4,634,600	36.80	37.70	36.65	37.68	00:00:00
2013-01-02	6,483,800	37.92	38.73	37.92	38.34	00:00:00
2013-01-03	3,906,000	38.14	38.30	37.66	37.75	00:00:00
2013-01-04	3,809,300	37.88	38.19	37.62	38.13	00:00:00
2013-01-07	3,632,100	37.81	38.21	37.70	37.94	00:00:00
2013-01-08	3,080,900	37.78	38.20	37.75	38.14	00:00:00
2013-01-09	4,083,100	38.16	38.71	38.10	38.66	00:00:00
2013-01-10	3,645,200	38.75	38.78	38.09	38.62	00:00:00
2013-01-11	3,511,300	38.65	38.73	37.89	38.09	00:00:00
2013-01-14	3,048,600	37.99	38.20	37.81	38.16	00:00:00
2013-01-15	2,968,100	37.86	38.46	37.84	38.15	00:00:00
2013-01-16	2,640,700	38.12	38.27	37.81	37.88	00:00:00
2013-01-17	4,089,500	37.76	38.09	37.71	37.73	00:00:00
2013-01-18	5,561,400	37.81	37.99	37.36	37.98	00:00:00
2013-01-22	2,475,400	37.87	38.02	37.57	37.95	00:00:00
2013-01-31	3,291,900	38.00	38.23	37.68	37.83	00:00:00
2013-02-01	2,416,100	38.20	38.48	37.91	38.34	00:00:00
2013-02-04	2,928,000	38.19	38.44	37.82	38.10	00:00:00
2013-02-05	2,355,600	38.20	38.57	38.01	38.51	00:00:00
2013-02-06	2,523,200	38.36	38.65	38.26	38.40	00:00:00
2013-02-22	2,835,500	38.54	38.87	38.37	38.55	00:00:00
2013-02-28	3,637,600	39.54	39.94	39.29	39.31	00:00:00
2013-03-07	2,678,600	41.40	41.59	41.20	41.50	00:00:00
2013-03-08	3,330,300	41.75	41.91	41.32	41.50	00:00:00
2013-03-11	4,632,400	41.12	41.54	40.96	41.48	00:00:00
2013-03-13	2,892,500	41.50	41.81	41.30	41.59	00:00:00
2013-03-14	2,762,900	41.82	41.93	41.44	41.62	00:00:00
2013-03-18	3,311,300	41.08	41.48	40.21	41.06	00:00:00
2013-03-19	4,725,400	41.10	41.37	40.49	40.75	00:00:00
2013-03-20	10,733,400	42.70	43.23	41.99	42.46	00:00:00
2013-03-21	5,659,400	41.99	42.63	41.90	42.18	00:00:00
2013-03-22	5,595,200	42.17	43.23	42.11	42.97	00:00:00
2013-03-25	5,296,600	42.90	43.42	42.41	42.49	00:00:00
2013-04-01	3,398,000	43.36	43.78	43.23	43.38	00:00:00
2013-04-02	3,371,600	43.50	43.89	43.36	43.85	00:00:00
2013-04-03	5,043,100	43.78	43.84	43.49	43.70	00:00:00
2013-04-08	2,814,100	43.27	43.80	43.13	43.79	00:00:00
2013-04-15	3,553,100	44.81	45.46	44.59	44.60	00:00:00
2013-04-16	2,226,500	44.77	45.35	44.77	45.28	00:00:00
2013-04-29	3,553,200	44.89	45.59	44.82	45.06	00:00:00
2013-04-30	4,313,200	44.76	45.15	44.55	45.08	00:00:00
2013-05-01	3,817,600	45.14	45.73	44.61	44.71	00:00:00
2013-05-07	6,863,000	46.46	46.68	45.29	45.60	00:00:00
2013-05-08	3,318,900	45.51	45.64	45.16	45.32	00:00:00
2013-05-20	1,491,100	44.55	44.68	44.15	44.29	00:00:00
2013-06-04	5,249,400	43.67	44.80	43.53	44.39	00:00:00
2013-06-05	3,385,600	44.39	44.58	43.81	43.84	00:00:00
2013-06-11	2,487,100	43.60	43.85	43.10	43.12	00:00:00
2013-06-12	2,124,500	43.31	43.46	42.61	42.72	00:00:00
2013-06-13	2,002,400	42.74	43.36	42.39	43.30	00:00:00
2013-06-14	2,320,100	43.33	43.57	42.70	42.84	00:00:00
2013-06-25	3,366,300	44.04	44.44	43.46	44.37	00:00:00
2013-06-26	5,356,400	44.95	45.92	44.90	45.68	00:00:00
2013-07-02	3,025,100	46.00	46.48	45.72	46.03	00:00:00
2013-07-03	1,597,300	45.71	46.82	45.66	46.42	00:00:00
2013-07-15	2,122,800	48.25	48.46	48.10	48.12	00:00:00
2013-07-16	2,473,100	48.05	48.13	47.36	47.49	00:00:00
2013-07-17	3,135,800	48.17	48.40	47.78	48.04	00:00:00
2013-07-23	1,708,600	48.35	48.45	47.95	48.07	00:00:00
2013-07-24	2,407,400	48.38	48.58	47.65	47.80	00:00:00
2013-07-29	2,352,400	47.51	47.77	47.11	47.17	00:00:00
2013-07-30	2,758,000	47.19	47.50	47.12	47.36	00:00:00
2013-07-31	3,813,500	47.50	47.71	47.18	47.28	00:00:00
2013-08-05	2,172,200	47.45	47.84	47.35	47.63	00:00:00
2013-08-06	1,642,800	47.55	47.85	47.37	47.39	00:00:00
2013-08-07	2,396,700	47.17	47.48	46.83	47.10	00:00:00
2013-08-22	1,699,600	45.10	45.71	45.09	45.68	00:00:00
2013-08-23	2,384,500	45.85	45.88	45.41	45.77	00:00:00
2013-09-04	5,402,200	45.76	47.17	45.76	46.93	00:00:00
2013-09-05	2,379,800	46.88	47.34	46.68	46.73	00:00:00
2013-09-06	3,140,900	46.89	47.30	46.26	46.87	00:00:00
2013-09-30	2,747,000	51.50	52.15	51.20	51.94	00:00:00
2013-10-01	3,243,300	52.10	52.48	51.84	52.43	00:00:00
2013-10-02	3,691,200	51.79	52.28	51.29	51.52	00:00:00
2013-10-08	4,953,800	50.93	50.97	49.44	49.58	00:00:00
2013-10-09	4,347,300	49.62	49.87	48.87	49.45	00:00:00
2013-10-10	3,740,900	50.06	51.22	49.86	51.17	00:00:00
2013-10-11	3,410,500	50.82	52.22	50.82	52.19	00:00:00
2013-10-14	4,910,000	51.90	52.83	51.72	52.63	00:00:00
2013-10-15	3,658,800	52.31	52.78	51.81	51.93	00:00:00
2013-10-16	3,325,700	51.54	52.58	51.54	51.91	00:00:00
2013-10-21	3,739,700	52.73	53.27	52.71	53.08	00:00:00
2013-10-29	5,148,300	54.00	55.12	53.91	54.86	00:00:00
2013-10-30	3,482,400	54.87	55.07	53.69	54.10	00:00:00
2013-10-31	3,509,500	54.01	54.56	53.90	54.22	00:00:00
2013-11-01	2,720,000	54.61	54.68	54.14	54.61	00:00:00
2013-11-05	3,616,600	55.24	55.28	54.67	54.79	00:00:00
2013-11-06	3,243,300	54.90	55.11	54.54	54.88	00:00:00
2013-11-07	5,526,600	55.05	55.17	53.10	53.17	00:00:00
2013-11-08	5,940,900	53.42	54.93	53.33	54.84	00:00:00
2013-11-12	2,929,200	55.84	56.34	55.60	56.24	00:00:00
2013-11-15	2,909,900	57.54	57.59	56.78	57.35	00:00:00
2013-11-19	3,385,700	56.73	56.73	55.65	55.77	00:00:00
2013-11-20	2,931,300	55.98	56.32	55.80	55.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>