|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 5,060,400 | 72.06 | 72.06 | 65.50 | 66.19 | 00:00:00 | | 2000-12-14 | 23,094,400 | 58.50 | 60.75 | 56.50 | 57.31 | 00:00:00 | | 2000-12-15 | 21,335,000 | 59.00 | 63.44 | 58.38 | 62.44 | 00:00:00 | | 2000-12-18 | 8,495,200 | 63.50 | 65.31 | 62.50 | 63.56 | 00:00:00 | | 2000-12-19 | 9,614,600 | 65.38 | 69.00 | 63.94 | 64.00 | 00:00:00 | | 2000-12-20 | 10,588,000 | 60.98 | 63.62 | 56.62 | 57.25 | 00:00:00 | | 2000-12-21 | 7,399,600 | 57.75 | 61.88 | 56.50 | 59.81 | 00:00:00 | | 2000-12-22 | 5,164,200 | 62.00 | 65.88 | 61.38 | 65.69 | 00:00:00 | | 2000-12-26 | 3,347,600 | 65.38 | 66.81 | 62.50 | 65.94 | 00:00:00 | | 2000-12-27 | 4,227,400 | 67.34 | 67.75 | 64.25 | 65.50 | 00:00:00 | | 2000-12-28 | 6,041,800 | 64.44 | 65.50 | 60.06 | 61.62 | 00:00:00 | | 2000-12-29 | 7,619,600 | 61.69 | 62.00 | 56.62 | 58.19 | 00:00:00 | | 2001-01-02 | 16,813,400 | 58.38 | 58.50 | 44.75 | 46.73 | 00:00:00 | | 2001-01-03 | 15,257,000 | 46.44 | 60.12 | 44.06 | 57.94 | 00:00:00 | | 2001-01-04 | 9,609,600 | 57.00 | 58.75 | 53.00 | 53.75 | 00:00:00 | | 2001-01-05 | 8,422,200 | 53.50 | 55.00 | 50.00 | 51.50 | 00:00:00 | | 2001-01-08 | 8,495,600 | 49.94 | 51.50 | 45.50 | 49.56 | 00:00:00 | | 2001-01-09 | 6,550,600 | 49.69 | 54.38 | 49.38 | 49.81 | 00:00:00 | | 2001-01-10 | 14,141,800 | 49.06 | 50.44 | 45.62 | 45.75 | 00:00:00 | | 2001-01-11 | 11,450,800 | 45.19 | 51.75 | 45.19 | 48.06 | 00:00:00 | | 2001-01-12 | 10,660,000 | 50.00 | 52.56 | 49.19 | 50.44 | 00:00:00 | | 2001-01-16 | 6,434,000 | 50.62 | 52.69 | 48.81 | 50.88 | 00:00:00 | | 2001-01-17 | 9,895,400 | 52.81 | 54.88 | 51.75 | 53.50 | 00:00:00 | | 2001-01-18 | 12,529,400 | 53.69 | 58.38 | 52.12 | 56.00 | 00:00:00 | | 2001-01-19 | 10,374,400 | 58.81 | 60.00 | 57.31 | 58.25 | 00:00:00 | | 2001-01-22 | 10,547,200 | 57.56 | 61.62 | 57.38 | 59.94 | 00:00:00 | | 2001-01-23 | 6,972,000 | 59.69 | 60.00 | 57.88 | 59.44 | 00:00:00 | | 2001-01-24 | 8,105,600 | 60.25 | 60.44 | 58.00 | 60.12 | 00:00:00 | | 2001-01-25 | 10,328,400 | 59.62 | 59.75 | 55.75 | 57.06 | 00:00:00 | | 2001-01-26 | 5,026,800 | 57.25 | 59.00 | 56.62 | 58.06 | 00:00:00 | | 2001-01-29 | 10,978,400 | 58.31 | 58.50 | 53.39 | 54.00 | 00:00:00 | | 2001-01-30 | 13,083,800 | 54.06 | 54.88 | 51.06 | 52.75 | 00:00:00 | | 2001-01-31 | 38,108,400 | 47.31 | 49.00 | 42.38 | 43.69 | 00:00:00 | | 2001-02-01 | 23,636,600 | 44.44 | 45.69 | 44.19 | 45.44 | 00:00:00 | | 2001-02-02 | 10,865,000 | 46.25 | 46.44 | 43.50 | 43.56 | 00:00:00 | | 2001-02-05 | 8,620,800 | 43.94 | 45.50 | 43.62 | 45.38 | 00:00:00 | | 2001-02-06 | 13,664,200 | 44.38 | 45.62 | 42.56 | 44.00 | 00:00:00 | | 2001-02-07 | 16,924,200 | 43.09 | 43.75 | 39.81 | 40.31 | 00:00:00 | | 2001-02-08 | 24,277,000 | 40.88 | 41.78 | 35.81 | 35.94 | 00:00:00 | | 2001-02-09 | 16,247,400 | 36.62 | 37.00 | 35.25 | 35.38 | 00:00:00 | | 2001-02-12 | 8,306,800 | 35.69 | 37.94 | 35.31 | 37.88 | 00:00:00 | | 2001-02-13 | 10,268,800 | 38.19 | 38.88 | 37.06 | 37.19 | 00:00:00 | | 2001-02-14 | 9,137,600 | 37.00 | 40.25 | 35.94 | 40.06 | 00:00:00 | | 2001-02-15 | 11,728,600 | 41.00 | 41.38 | 38.25 | 38.94 | 00:00:00 | | 2001-02-16 | 15,528,800 | 37.56 | 38.75 | 36.00 | 36.31 | 00:00:00 | | 2001-02-20 | 11,586,000 | 35.88 | 36.92 | 34.06 | 34.25 | 00:00:00 | | 2001-02-21 | 22,444,400 | 33.81 | 34.50 | 30.00 | 30.06 | 00:00:00 | | 2001-02-22 | 32,092,800 | 30.69 | 31.69 | 28.44 | 30.44 | 00:00:00 | | 2001-02-23 | 12,996,200 | 31.00 | 32.88 | 29.56 | 32.62 | 00:00:00 | | 2001-02-26 | 10,706,000 | 33.50 | 33.56 | 31.12 | 31.69 | 00:00:00 | | 2001-02-27 | 14,330,400 | 31.50 | 32.50 | 29.78 | 30.50 | 00:00:00 | | 2001-02-28 | 16,653,000 | 31.44 | 31.62 | 26.59 | 29.06 | 00:00:00 | | 2001-03-01 | 11,879,600 | 28.88 | 29.62 | 27.12 | 28.06 | 00:00:00 | | 2001-03-02 | 13,925,000 | 27.31 | 29.00 | 26.25 | 27.69 | 00:00:00 | | 2001-03-05 | 8,714,600 | 28.19 | 28.94 | 26.75 | 27.06 | 00:00:00 | | 2001-03-06 | 17,270,600 | 27.69 | 28.69 | 27.38 | 28.50 | 00:00:00 | | 2001-03-07 | 9,144,000 | 28.84 | 29.44 | 28.00 | 28.69 | 00:00:00 | | 2001-03-08 | 9,673,400 | 28.97 | 29.75 | 27.06 | 27.12 | 00:00:00 | | 2001-03-09 | 15,267,200 | 26.94 | 27.88 | 24.62 | 26.94 | 00:00:00 | | 2001-03-12 | 6,563,600 | 25.81 | 27.00 | 25.75 | 26.00 | 00:00:00 | | 2001-03-13 | 7,086,600 | 26.75 | 27.81 | 25.44 | 27.38 | 00:00:00 | | 2001-03-14 | 6,756,400 | 25.94 | 27.31 | 25.31 | 26.12 | 00:00:00 | | 2001-03-15 | 9,095,600 | 27.25 | 27.88 | 24.56 | 25.00 | 00:00:00 | | 2001-03-16 | 27,958,000 | 27.44 | 29.38 | 27.25 | 28.62 | 00:00:00 | | 2001-03-19 | 17,031,800 | 29.19 | 32.00 | 28.50 | 31.75 | 00:00:00 | | 2001-03-20 | 16,440,400 | 32.62 | 34.12 | 31.50 | 32.81 | 00:00:00 | | 2001-03-21 | 11,570,800 | 32.94 | 34.75 | 31.94 | 32.56 | 00:00:00 | | 2001-03-22 | 12,184,600 | 32.38 | 36.06 | 31.31 | 36.00 | 00:00:00 | | 2001-03-23 | 9,275,000 | 37.56 | 37.94 | 34.31 | 35.69 | 00:00:00 | | 2001-03-26 | 8,606,200 | 36.70 | 37.00 | 32.76 | 33.59 | 00:00:00 | | 2001-03-27 | 10,526,800 | 33.70 | 37.09 | 33.55 | 36.60 | 00:00:00 | | 2001-03-28 | 12,473,800 | 35.30 | 35.90 | 33.60 | 33.97 | 00:00:00 | | 2001-03-29 | 8,812,400 | 33.00 | 34.86 | 32.12 | 32.57 | 00:00:00 | | 2001-03-30 | 10,839,800 | 33.01 | 37.88 | 32.86 | 34.97 | 00:00:00 | | 2001-04-02 | 7,787,200 | 35.12 | 35.57 | 33.46 | 34.00 | 00:00:00 | | 2001-04-03 | 13,911,600 | 33.20 | 33.51 | 29.99 | 30.88 | 00:00:00 | | 2001-04-04 | 10,126,600 | 30.29 | 32.72 | 29.46 | 29.52 | 00:00:00 | | 2001-04-05 | 9,681,000 | 31.35 | 35.10 | 31.24 | 34.90 | 00:00:00 | | 2001-04-06 | 9,332,600 | 33.80 | 34.46 | 31.76 | 34.05 | 00:00:00 | | 2001-04-09 | 7,271,000 | 34.19 | 35.84 | 33.62 | 35.83 | 00:00:00 | | 2001-04-10 | 24,507,800 | 38.00 | 43.45 | 37.65 | 41.36 | 00:00:00 | | 2001-04-11 | 14,356,400 | 40.65 | 41.25 | 39.60 | 40.73 | 00:00:00 | | 2001-04-12 | 8,345,800 | 39.65 | 41.25 | 39.23 | 41.06 | 00:00:00 | | 2001-04-16 | 18,172,200 | 40.60 | 43.65 | 39.00 | 40.83 | 00:00:00 | | 2001-04-17 | 9,180,400 | 39.46 | 41.20 | 39.00 | 41.15 | 00:00:00 | | 2001-04-18 | 17,754,200 | 42.15 | 48.80 | 41.85 | 45.94 | 00:00:00 | | 2001-04-19 | 12,404,800 | 45.07 | 48.20 | 44.83 | 48.05 | 00:00:00 | | 2001-04-20 | 9,952,400 | 47.01 | 48.14 | 44.72 | 45.96 | 00:00:00 | | 2001-04-23 | 6,175,400 | 45.07 | 45.24 | 42.10 | 42.98 | 00:00:00 | | 2001-04-24 | 7,051,000 | 43.36 | 45.50 | 42.54 | 42.73 | 00:00:00 | | 2001-04-25 | 5,446,600 | 42.95 | 45.25 | 42.25 | 44.67 | 00:00:00 | | 2001-04-26 | 8,301,200 | 46.69 | 48.05 | 44.65 | 44.67 | 00:00:00 | | 2001-04-27 | 5,407,600 | 46.49 | 46.79 | 43.68 | 45.62 | 00:00:00 | | 2001-04-30 | 9,343,200 | 45.99 | 47.78 | 43.69 | 44.91 | 00:00:00 | | 2001-05-01 | 14,460,200 | 43.66 | 44.15 | 40.26 | 44.05 | 00:00:00 | | 2001-05-02 | 12,565,600 | 44.25 | 45.50 | 42.21 | 42.83 | 00:00:00 | | 2001-05-03 | 8,180,800 | 41.25 | 42.24 | 39.97 | 40.63 | 00:00:00 | | 2001-05-04 | 9,488,200 | 39.62 | 42.90 | 39.05 | 41.36 | 00:00:00 | | 2001-05-07 | 5,545,000 | 41.05 | 43.04 | 40.64 | 41.17 | 00:00:00 | | 2001-05-08 | 6,194,000 | 42.25 | 43.75 | 40.50 | 42.06 | 00:00:00 | | 2001-05-09 | 5,112,800 | 41.05 | 42.74 | 40.50 | 41.52 | 00:00:00 | | 2001-05-10 | 4,206,200 | 42.80 | 42.90 | 40.06 | 40.28 | 00:00:00 | | 2001-05-11 | 4,183,800 | 40.24 | 40.95 | 38.94 | 39.86 | 00:00:00 | | 2001-05-14 | 5,371,400 | 39.65 | 40.64 | 38.55 | 39.15 | 00:00:00 | | 2001-05-15 | 7,653,800 | 39.00 | 39.55 | 38.17 | 38.79 | 00:00:00 | | 2001-05-16 | 10,348,000 | 38.10 | 41.36 | 37.75 | 41.09 | 00:00:00 | | 2001-05-17 | 8,416,400 | 41.26 | 44.24 | 41.25 | 43.60 | 00:00:00 | | 2001-05-18 | 4,414,000 | 42.52 | 43.00 | 42.10 | 42.51 | 00:00:00 | | 2001-05-21 | 7,026,600 | 43.01 | 45.65 | 42.75 | 45.49 | 00:00:00 | | 2001-05-22 | 6,346,800 | 45.81 | 47.74 | 45.30 | 46.28 | 00:00:00 | | 2001-05-23 | 4,788,600 | 45.81 | 45.90 | 44.26 | 44.47 | 00:00:00 | | 2001-05-24 | 5,319,800 | 44.50 | 45.72 | 43.35 | 45.45 | 00:00:00 | | 2001-05-25 | 2,934,000 | 45.17 | 45.42 | 43.50 | 44.70 | 00:00:00 | | 2001-05-29 | 5,576,400 | 44.19 | 44.30 | 40.48 | 41.68 | 00:00:00 | | 2001-05-30 | 6,748,000 | 40.61 | 41.42 | 38.84 | 40.12 | 00:00:00 | | 2001-05-31 | 7,268,200 | 40.14 | 42.59 | 39.70 | 39.77 | 00:00:00 | | 2001-06-01 | 7,841,600 | 40.20 | 41.32 | 38.02 | 40.58 | 00:00:00 | | 2001-06-04 | 5,020,400 | 40.65 | 41.35 | 39.17 | 40.33 | 00:00:00 | | 2001-06-05 | 5,132,000 | 40.31 | 42.55 | 40.05 | 41.68 | 00:00:00 | | 2001-06-06 | 4,680,800 | 41.91 | 42.23 | 40.25 | 40.87 | 00:00:00 | | 2001-06-07 | 4,609,400 | 40.67 | 43.19 | 40.30 | 42.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
