|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-20 | 2,931,300 | 55.98 | 56.32 | 55.80 | 55.94 | 00:00:00 | | 2013-11-25 | 2,986,400 | 56.62 | 57.18 | 56.50 | 56.95 | 00:00:00 | | 2013-11-26 | 2,841,000 | 56.87 | 56.89 | 56.20 | 56.70 | 00:00:00 | | 2013-11-27 | 2,134,000 | 56.85 | 57.03 | 56.68 | 56.91 | 00:00:00 | | 2013-12-05 | 7,792,700 | 55.63 | 55.75 | 54.47 | 55.04 | 00:00:00 | | 2013-12-06 | 3,334,300 | 55.99 | 56.10 | 55.55 | 55.60 | 00:00:00 | | 2013-12-16 | 8,786,000 | 60.63 | 60.88 | 58.40 | 58.50 | 00:00:00 | | 2013-12-23 | 1,947,900 | 59.74 | 59.89 | 59.12 | 59.47 | 00:00:00 | | 2013-12-24 | 846,700 | 59.58 | 59.78 | 59.22 | 59.53 | 00:00:00 | | 2013-12-26 | 1,026,500 | 59.53 | 59.99 | 59.48 | 59.58 | 00:00:00 | | 2013-12-27 | 1,266,900 | 59.73 | 59.99 | 59.28 | 59.51 | 00:00:00 | | 2013-12-30 | 1,329,100 | 59.67 | 59.80 | 59.24 | 59.55 | 00:00:00 | | 2014-01-02 | 2,745,900 | 59.06 | 59.53 | 58.94 | 59.29 | 00:00:00 | | 2014-01-09 | 2,427,400 | 58.99 | 59.53 | 58.72 | 59.09 | 00:00:00 | | 2014-01-10 | 1,829,100 | 59.35 | 59.63 | 58.95 | 59.53 | 00:00:00 | | 2014-01-13 | 2,928,700 | 59.28 | 59.44 | 58.41 | 58.60 | 00:00:00 | | 2014-01-16 | 3,747,800 | 61.59 | 61.98 | 61.26 | 61.63 | 00:00:00 | | 2014-01-17 | 3,314,500 | 61.02 | 61.60 | 60.80 | 61.37 | 00:00:00 | | 2014-01-22 | 3,594,000 | 60.93 | 61.81 | 60.70 | 61.77 | 00:00:00 | | 2014-01-23 | 2,671,300 | 61.18 | 61.43 | 60.32 | 60.88 | 00:00:00 | | 2014-01-27 | 5,258,000 | 58.11 | 58.88 | 57.86 | 58.36 | 00:00:00 | | 2014-01-30 | 2,768,300 | 59.12 | 59.90 | 59.02 | 59.39 | 00:00:00 | | 2014-01-31 | 3,112,900 | 58.15 | 59.54 | 58.09 | 59.19 | 00:00:00 | | 2014-02-03 | 6,649,100 | 59.08 | 59.26 | 57.32 | 58.09 | 00:00:00 | | 2014-02-04 | 3,593,200 | 58.48 | 59.74 | 57.65 | 59.72 | 00:00:00 | | 2014-02-05 | 5,122,600 | 59.54 | 61.02 | 59.27 | 61.00 | 00:00:00 | | 2014-02-10 | 2,833,400 | 62.73 | 63.80 | 62.52 | 63.78 | 00:00:00 | | 2014-02-11 | 4,648,000 | 64.48 | 64.88 | 63.66 | 63.97 | 00:00:00 | | 2014-02-19 | 3,994,300 | 68.45 | 69.43 | 67.68 | 67.99 | 00:00:00 | | 2014-02-20 | 3,162,200 | 68.19 | 68.66 | 67.70 | 68.48 | 00:00:00 | | 2014-02-21 | 3,610,200 | 67.82 | 68.44 | 67.55 | 68.22 | 00:00:00 | | 2014-02-24 | 2,811,700 | 68.54 | 69.28 | 68.00 | 68.77 | 00:00:00 | | 2014-02-25 | 3,566,400 | 68.71 | 68.76 | 67.63 | 68.01 | 00:00:00 | | 2014-02-26 | 3,066,500 | 67.73 | 68.95 | 67.65 | 67.82 | 00:00:00 | | 2014-02-27 | 4,724,500 | 67.90 | 70.08 | 67.82 | 69.92 | 00:00:00 | | 2014-02-28 | 5,728,600 | 70.25 | 71.11 | 67.83 | 68.63 | 00:00:00 | | 2014-03-17 | 3,932,400 | 67.89 | 69.35 | 67.73 | 68.17 | 00:00:00 | | 2014-03-24 | 5,905,700 | 67.22 | 67.48 | 64.77 | 65.24 | 00:00:00 | | 2014-03-27 | 5,556,700 | 63.60 | 65.16 | 63.05 | 64.53 | 00:00:00 | | 2014-03-28 | 4,019,800 | 64.71 | 65.61 | 64.15 | 64.88 | 00:00:00 | | 2014-03-31 | 3,213,900 | 64.87 | 65.95 | 64.62 | 65.74 | 00:00:00 | | 2014-04-01 | 3,398,400 | 65.90 | 66.22 | 65.44 | 65.93 | 00:00:00 | | 2014-04-02 | 2,587,000 | 66.07 | 66.31 | 65.12 | 65.48 | 00:00:00 | | 2014-04-03 | 6,984,500 | 65.50 | 65.50 | 62.17 | 62.45 | 00:00:00 | | 2014-04-04 | 6,157,100 | 62.92 | 62.92 | 61.10 | 61.32 | 00:00:00 | | 2014-04-07 | 6,250,600 | 61.20 | 61.20 | 59.63 | 60.47 | 00:00:00 | | 2014-04-08 | 6,710,000 | 60.53 | 62.25 | 60.11 | 61.82 | 00:00:00 | | 2014-04-09 | 6,427,400 | 62.00 | 63.69 | 61.56 | 63.46 | 00:00:00 | | 2014-04-10 | 5,648,500 | 63.05 | 63.45 | 61.27 | 61.49 | 00:00:00 | | 2014-04-11 | 5,930,700 | 60.89 | 61.75 | 60.02 | 60.50 | 00:00:00 | | 2014-04-17 | 3,745,800 | 62.96 | 64.23 | 62.53 | 64.04 | 00:00:00 | | 2014-04-21 | 2,077,300 | 64.00 | 64.46 | 63.56 | 64.30 | 00:00:00 | | 2014-04-22 | 3,854,900 | 64.06 | 64.74 | 63.76 | 64.48 | 00:00:00 | | 2014-04-23 | 2,863,700 | 64.23 | 64.58 | 63.78 | 64.39 | 00:00:00 | | 2014-04-24 | 3,961,200 | 64.89 | 65.00 | 62.93 | 63.22 | 00:00:00 | | 2014-04-25 | 4,288,500 | 62.92 | 63.03 | 61.56 | 61.61 | 00:00:00 | | 2014-05-05 | 2,070,200 | 61.20 | 61.98 | 60.88 | 61.44 | 00:00:00 | | 2014-05-08 | 3,824,900 | 58.34 | 60.61 | 57.90 | 59.08 | 00:00:00 | | 2014-05-09 | 3,607,800 | 59.14 | 59.61 | 58.17 | 59.59 | 00:00:00 | | 2014-05-19 | 2,817,600 | 61.27 | 62.84 | 61.26 | 62.20 | 00:00:00 | | 2014-05-22 | 1,814,700 | 62.29 | 63.46 | 61.91 | 63.15 | 00:00:00 | | 2014-05-23 | 2,281,900 | 63.33 | 64.48 | 62.84 | 64.30 | 00:00:00 | | 2014-05-27 | 2,150,600 | 64.64 | 65.49 | 64.61 | 65.25 | 00:00:00 | | 2014-05-28 | 2,198,400 | 65.43 | 65.48 | 64.79 | 64.84 | 00:00:00 | | 2014-05-29 | 2,061,000 | 64.93 | 65.82 | 64.93 | 65.45 | 00:00:00 | | 2014-06-03 | 3,010,200 | 64.19 | 64.46 | 63.49 | 64.09 | 00:00:00 | | 2014-06-04 | 2,675,600 | 64.10 | 64.73 | 63.62 | 64.17 | 00:00:00 | | 2014-06-05 | 2,041,900 | 64.30 | 65.62 | 63.93 | 65.47 | 00:00:00 | | 2014-06-06 | 3,623,500 | 65.99 | 67.32 | 65.69 | 66.91 | 00:00:00 | | 2014-06-12 | 1,940,100 | 67.23 | 67.46 | 66.28 | 66.56 | 00:00:00 | | 2014-06-13 | 2,981,100 | 66.70 | 66.95 | 66.25 | 66.82 | 00:00:00 | | 2014-06-16 | 4,348,300 | 66.80 | 67.79 | 66.52 | 67.62 | 00:00:00 | | 2014-06-17 | 6,622,600 | 67.36 | 68.00 | 66.86 | 67.54 | 00:00:00 | | 2014-06-18 | 11,376,700 | 73.82 | 74.69 | 72.10 | 73.08 | 00:00:00 | | 2014-06-19 | 4,413,400 | 73.17 | 73.57 | 72.24 | 72.95 | 00:00:00 | | 2014-06-20 | 3,904,500 | 73.04 | 73.15 | 72.55 | 72.61 | 00:00:00 | | 2014-07-07 | 1,768,300 | 73.07 | 73.42 | 72.58 | 72.68 | 00:00:00 | | 2014-07-10 | 1,853,200 | 70.46 | 72.08 | 70.31 | 71.70 | 00:00:00 | | 2014-07-11 | 1,930,600 | 71.73 | 72.44 | 71.05 | 72.26 | 00:00:00 | | 2014-07-14 | 1,862,500 | 72.55 | 73.26 | 72.46 | 72.88 | 00:00:00 | | 2014-07-21 | 1,906,100 | 72.50 | 72.65 | 71.70 | 71.96 | 00:00:00 | | 2014-07-22 | 1,769,500 | 72.13 | 72.83 | 71.91 | 72.26 | 00:00:00 | | 2014-07-23 | 1,873,800 | 72.34 | 72.55 | 71.48 | 72.04 | 00:00:00 | | 2014-07-31 | 3,822,100 | 71.31 | 71.54 | 69.01 | 69.25 | 00:00:00 | | 2014-08-07 | 2,292,500 | 68.69 | 68.88 | 67.57 | 67.83 | 00:00:00 | | 2014-08-08 | 1,573,200 | 68.08 | 68.64 | 67.74 | 68.39 | 00:00:00 | | 2014-08-11 | 2,196,900 | 68.50 | 69.18 | 68.28 | 68.97 | 00:00:00 | | 2014-08-12 | 1,919,200 | 68.61 | 68.99 | 68.20 | 68.79 | 00:00:00 | | 2014-08-13 | 1,881,800 | 69.12 | 69.97 | 68.36 | 69.79 | 00:00:00 | | 2014-08-19 | 1,997,800 | 71.09 | 72.08 | 71.06 | 72.05 | 00:00:00 | | 2014-08-20 | 3,395,300 | 71.78 | 72.00 | 70.75 | 71.02 | 00:00:00 | | 2014-08-25 | 1,709,000 | 72.44 | 72.57 | 71.63 | 71.82 | 00:00:00 | | 2014-08-28 | 1,062,900 | 71.23 | 71.72 | 70.86 | 71.37 | 00:00:00 | | 2014-08-29 | 1,659,500 | 71.77 | 72.10 | 71.40 | 71.90 | 00:00:00 | | 2014-09-02 | 2,161,400 | 72.06 | 72.59 | 71.84 | 72.10 | 00:00:00 | | 2014-09-03 | 1,971,400 | 72.55 | 72.80 | 71.99 | 72.43 | 00:00:00 | | 2014-09-04 | 1,976,000 | 72.63 | 73.20 | 72.26 | 72.46 | 00:00:00 | | 2014-09-05 | 1,736,200 | 72.60 | 73.13 | 72.41 | 73.13 | 00:00:00 | | 2014-09-09 | 1,648,300 | 73.58 | 73.58 | 72.34 | 72.42 | 00:00:00 | | 2014-09-10 | 2,213,500 | 72.25 | 72.75 | 71.84 | 72.33 | 00:00:00 | | 2014-09-11 | 1,708,800 | 72.03 | 72.57 | 71.78 | 72.42 | 00:00:00 | | 2014-09-12 | 3,145,600 | 72.40 | 72.49 | 70.80 | 70.98 | 00:00:00 | | 2014-09-29 | 3,379,600 | 67.69 | 69.49 | 67.55 | 69.22 | 00:00:00 | | 2014-10-07 | 3,308,200 | 67.40 | 67.63 | 65.93 | 65.96 | 00:00:00 | | 2014-10-10 | 4,640,900 | 65.37 | 65.58 | 63.29 | 63.29 | 00:00:00 | | 2014-10-13 | 4,822,100 | 63.01 | 63.35 | 61.53 | 61.68 | 00:00:00 | | 2014-10-14 | 4,189,500 | 62.17 | 62.30 | 60.69 | 60.88 | 00:00:00 | | 2014-10-15 | 8,333,600 | 59.61 | 62.65 | 58.51 | 62.19 | 00:00:00 | | 2014-10-16 | 6,640,000 | 60.72 | 63.72 | 60.72 | 62.86 | 00:00:00 | | 2014-10-17 | 6,540,800 | 63.46 | 65.13 | 63.46 | 64.52 | 00:00:00 | | 2014-10-20 | 4,266,200 | 64.25 | 64.73 | 63.70 | 64.68 | 00:00:00 | | 2014-10-21 | 3,222,800 | 64.84 | 66.56 | 64.51 | 66.43 | 00:00:00 | | 2014-10-22 | 2,363,300 | 66.31 | 66.49 | 64.99 | 65.04 | 00:00:00 | | 2014-10-23 | 1,783,800 | 65.62 | 66.40 | 65.17 | 65.92 | 00:00:00 | | 2014-10-24 | 1,391,600 | 66.26 | 67.08 | 65.50 | 67.01 | 00:00:00 | | 2014-10-27 | 1,490,800 | 66.84 | 67.34 | 66.31 | 67.03 | 00:00:00 | | 2014-10-30 | 1,891,200 | 67.23 | 68.61 | 67.23 | 68.57 | 00:00:00 | | 2014-10-31 | 2,949,200 | 69.89 | 70.25 | 69.27 | 70.12 | 00:00:00 | | 2014-11-10 | 2,388,800 | 71.63 | 72.00 | 71.18 | 71.70 | 00:00:00 | | 2014-11-11 | 1,876,000 | 71.81 | 72.00 | 71.40 | 71.70 | 00:00:00 | | 2014-11-12 | 1,581,700 | 71.35 | 71.73 | 71.26 | 71.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
