|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-11-12 | 1,581,700 | 71.35 | 71.73 | 71.26 | 71.41 | 00:00:00 | | 2014-11-19 | 2,193,800 | 71.01 | 71.06 | 70.42 | 70.82 | 00:00:00 | | 2014-11-20 | 2,250,500 | 70.33 | 70.55 | 70.02 | 70.44 | 00:00:00 | | 2014-11-24 | 1,821,200 | 71.52 | 71.55 | 70.73 | 71.22 | 00:00:00 | | 2014-11-28 | 978,400 | 73.13 | 74.10 | 73.05 | 73.68 | 00:00:00 | | 2014-12-02 | 1,836,900 | 74.00 | 74.00 | 73.08 | 73.47 | 00:00:00 | | 2014-12-03 | 1,569,100 | 73.64 | 73.64 | 72.89 | 73.18 | 00:00:00 | | 2014-12-04 | 1,415,200 | 73.09 | 73.23 | 72.40 | 73.03 | 00:00:00 | | 2014-12-05 | 3,061,700 | 73.16 | 73.25 | 72.36 | 72.40 | 00:00:00 | | 2014-12-09 | 2,866,100 | 71.34 | 71.66 | 70.68 | 71.57 | 00:00:00 | | 2014-12-10 | 2,567,900 | 71.56 | 71.97 | 69.74 | 69.85 | 00:00:00 | | 2014-12-18 | 6,899,200 | 75.41 | 75.54 | 74.60 | 74.89 | 00:00:00 | | 2014-12-19 | 6,759,000 | 75.00 | 75.24 | 73.99 | 74.45 | 00:00:00 | | 2014-12-22 | 3,804,100 | 74.38 | 75.14 | 74.38 | 74.50 | 00:00:00 | | 2014-12-23 | 1,938,400 | 74.65 | 75.00 | 74.29 | 74.38 | 00:00:00 | | 2014-12-24 | 1,204,600 | 74.49 | 74.93 | 74.37 | 74.74 | 00:00:00 | | 2015-01-02 | 2,349,200 | 72.70 | 73.20 | 71.89 | 72.34 | 00:00:00 | | 2015-01-05 | 2,403,300 | 72.21 | 72.43 | 71.57 | 71.98 | 00:00:00 | | 2015-01-08 | 2,591,800 | 71.40 | 73.06 | 71.31 | 72.92 | 00:00:00 | | 2015-01-09 | 1,730,300 | 72.89 | 73.13 | 71.63 | 71.84 | 00:00:00 | | 2015-01-12 | 1,318,900 | 72.13 | 72.26 | 70.75 | 71.12 | 00:00:00 | | 2015-01-13 | 2,012,300 | 71.95 | 72.96 | 69.95 | 70.59 | 00:00:00 | | 2015-01-14 | 1,873,900 | 69.88 | 70.40 | 68.98 | 69.99 | 00:00:00 | | 2015-01-15 | 2,828,700 | 71.71 | 71.75 | 70.16 | 70.29 | 00:00:00 | | 2015-01-16 | 2,368,200 | 70.03 | 71.85 | 70.03 | 71.73 | 00:00:00 | | 2015-01-20 | 1,588,700 | 71.79 | 71.99 | 70.58 | 71.49 | 00:00:00 | | 2015-01-23 | 1,836,100 | 73.44 | 74.40 | 73.06 | 74.06 | 00:00:00 | | 2015-01-26 | 3,590,400 | 72.61 | 73.15 | 71.68 | 72.74 | 00:00:00 | | 2015-01-27 | 1,798,600 | 71.71 | 72.36 | 71.06 | 71.46 | 00:00:00 | | 2015-01-28 | 2,253,700 | 71.54 | 71.84 | 70.07 | 70.25 | 00:00:00 | | 2015-02-02 | 2,369,100 | 70.44 | 71.20 | 69.04 | 71.11 | 00:00:00 | | 2015-02-03 | 1,553,300 | 71.54 | 71.97 | 71.00 | 71.92 | 00:00:00 | | 2015-02-04 | 2,165,200 | 71.79 | 72.62 | 71.78 | 72.28 | 00:00:00 | | 2015-02-05 | 1,431,500 | 72.47 | 73.18 | 72.32 | 73.10 | 00:00:00 | | 2015-02-06 | 1,351,300 | 73.18 | 73.62 | 72.24 | 72.54 | 00:00:00 | | 2015-02-09 | 1,627,800 | 72.09 | 72.98 | 72.04 | 72.33 | 00:00:00 | | 2015-02-12 | 2,238,400 | 73.60 | 74.76 | 73.31 | 74.59 | 00:00:00 | | 2015-02-13 | 3,812,600 | 74.98 | 76.62 | 74.77 | 76.51 | 00:00:00 | | 2015-02-17 | 1,977,900 | 76.67 | 77.22 | 76.31 | 77.13 | 00:00:00 | | 2015-02-18 | 1,680,300 | 77.02 | 78.00 | 76.80 | 77.73 | 00:00:00 | | 2015-02-19 | 1,553,400 | 77.42 | 77.94 | 77.20 | 77.73 | 00:00:00 | | 2015-02-20 | 1,624,400 | 77.76 | 78.56 | 77.20 | 78.55 | 00:00:00 | | 2015-02-24 | 1,954,300 | 78.03 | 78.03 | 77.08 | 77.68 | 00:00:00 | | 2015-02-25 | 1,250,100 | 77.76 | 78.44 | 77.47 | 78.07 | 00:00:00 | | 2015-02-26 | 1,546,000 | 78.32 | 79.07 | 78.02 | 78.96 | 00:00:00 | | 2015-02-27 | 3,102,500 | 79.24 | 80.30 | 78.93 | 79.10 | 00:00:00 | | 2015-03-03 | 1,616,300 | 79.63 | 79.99 | 78.97 | 78.99 | 00:00:00 | | 2015-03-04 | 2,391,000 | 78.71 | 78.74 | 77.13 | 77.63 | 00:00:00 | | 2015-03-05 | 1,770,700 | 77.60 | 78.71 | 77.30 | 78.62 | 00:00:00 | | 2015-03-06 | 2,299,100 | 78.19 | 78.50 | 77.05 | 77.55 | 00:00:00 | | 2015-03-10 | 2,599,000 | 77.25 | 77.29 | 75.99 | 76.01 | 00:00:00 | | 2015-03-11 | 1,682,800 | 75.91 | 76.78 | 75.68 | 76.01 | 00:00:00 | | 2015-03-17 | 5,495,600 | 78.22 | 79.87 | 78.18 | 79.66 | 00:00:00 | | 2015-03-18 | 10,506,200 | 75.50 | 78.32 | 74.75 | 76.89 | 00:00:00 | | 2015-03-26 | 2,965,300 | 72.43 | 73.36 | 72.12 | 72.97 | 00:00:00 | | 2015-03-27 | 2,081,300 | 72.72 | 73.46 | 72.56 | 73.31 | 00:00:00 | | 2015-04-01 | 3,967,700 | 73.61 | 75.10 | 73.03 | 75.07 | 00:00:00 | | 2015-04-02 | 2,154,300 | 75.17 | 76.17 | 74.61 | 75.68 | 00:00:00 | | 2015-04-06 | 2,551,100 | 75.13 | 76.65 | 74.75 | 76.23 | 00:00:00 | | 2015-04-07 | 2,599,400 | 76.07 | 76.68 | 75.62 | 75.65 | 00:00:00 | | 2015-04-08 | 1,936,700 | 75.68 | 76.35 | 75.12 | 75.44 | 00:00:00 | | 2015-04-13 | 1,210,700 | 76.44 | 77.00 | 75.89 | 76.02 | 00:00:00 | | 2015-04-14 | 1,924,800 | 76.02 | 76.60 | 75.59 | 75.95 | 00:00:00 | | 2015-04-15 | 1,353,200 | 76.09 | 76.50 | 75.90 | 76.03 | 00:00:00 | | 2015-04-20 | 1,687,000 | 73.42 | 74.30 | 73.42 | 73.92 | 00:00:00 | | 2015-04-21 | 1,887,500 | 74.31 | 74.88 | 74.21 | 74.62 | 00:00:00 | | 2015-04-22 | 1,521,300 | 74.68 | 75.52 | 74.63 | 75.50 | 00:00:00 | | 2015-04-23 | 1,712,500 | 75.08 | 76.80 | 75.00 | 76.52 | 00:00:00 | | 2015-04-24 | 1,827,300 | 76.41 | 77.21 | 75.84 | 76.54 | 00:00:00 | | 2015-04-27 | 1,648,100 | 76.84 | 77.29 | 76.36 | 76.55 | 00:00:00 | | 2015-05-29 | 3,281,200 | 79.89 | 79.99 | 78.94 | 79.09 | 00:00:00 | | 2015-06-01 | 2,288,400 | 79.50 | 80.00 | 78.59 | 79.87 | 00:00:00 | | 2015-06-04 | 1,654,000 | 79.86 | 80.38 | 78.64 | 78.75 | 00:00:00 | | 2015-06-05 | 1,325,500 | 78.64 | 79.39 | 78.38 | 78.86 | 00:00:00 | | 2015-06-11 | 1,911,900 | 79.81 | 80.29 | 79.42 | 79.65 | 00:00:00 | | 2015-06-12 | 1,792,200 | 79.33 | 80.26 | 79.06 | 79.86 | 00:00:00 | | 2015-06-15 | 2,456,500 | 79.17 | 79.25 | 78.35 | 78.90 | 00:00:00 | | 2015-06-16 | 3,452,600 | 78.93 | 80.43 | 78.83 | 79.94 | 00:00:00 | | 2015-06-19 | 3,146,100 | 79.41 | 79.94 | 79.06 | 79.70 | 00:00:00 | | 2015-06-29 | 4,039,400 | 81.22 | 82.06 | 81.15 | 81.28 | 00:00:00 | | 2015-07-07 | 2,781,900 | 80.77 | 81.00 | 78.94 | 80.59 | 00:00:00 | | 2015-07-08 | 4,154,200 | 79.95 | 80.52 | 79.40 | 79.99 | 00:00:00 | | 2015-07-21 | 3,902,200 | 81.80 | 82.10 | 81.01 | 81.19 | 00:00:00 | | 2015-07-22 | 2,582,300 | 81.38 | 81.75 | 80.65 | 80.73 | 00:00:00 | | 2015-07-23 | 2,577,400 | 80.80 | 81.40 | 80.48 | 80.64 | 00:00:00 | | 2015-07-24 | 3,565,600 | 81.00 | 81.36 | 80.54 | 80.98 | 00:00:00 | | 2015-07-30 | 2,063,000 | 79.90 | 81.80 | 79.20 | 81.29 | 00:00:00 | | 2015-07-31 | 2,893,400 | 81.80 | 82.82 | 81.37 | 81.99 | 00:00:00 | | 2015-08-06 | 2,255,100 | 83.47 | 83.63 | 82.07 | 82.19 | 00:00:00 | | 2015-08-07 | 1,989,700 | 81.87 | 82.92 | 81.48 | 82.69 | 00:00:00 | | 2015-08-14 | 2,600,700 | 83.96 | 86.38 | 83.96 | 86.12 | 00:00:00 | | 2015-08-20 | 3,062,600 | 84.66 | 84.90 | 82.69 | 82.69 | 00:00:00 | | 2015-08-21 | 6,759,200 | 81.94 | 82.16 | 78.87 | 78.87 | 00:00:00 | | 2015-09-01 | 3,167,000 | 77.07 | 77.82 | 75.63 | 75.99 | 00:00:00 | | 2015-09-02 | 3,528,700 | 77.00 | 77.33 | 75.54 | 77.25 | 00:00:00 | | 2015-09-09 | 2,448,600 | 80.79 | 81.51 | 78.23 | 78.52 | 00:00:00 | | 2015-09-10 | 3,518,000 | 78.63 | 78.97 | 78.01 | 78.70 | 00:00:00 | | 2015-09-22 | 6,242,600 | 81.98 | 84.83 | 81.77 | 84.66 | 00:00:00 | | 2015-09-23 | 4,005,600 | 84.92 | 85.99 | 84.05 | 85.50 | 00:00:00 | | 2015-09-29 | 3,101,600 | 80.52 | 80.58 | 79.09 | 79.83 | 00:00:00 | | 2015-09-30 | 3,626,300 | 80.88 | 82.37 | 80.38 | 82.22 | 00:00:00 | | 2015-10-01 | 3,393,700 | 82.42 | 83.77 | 81.57 | 83.75 | 00:00:00 | | 2015-10-02 | 3,398,000 | 82.21 | 84.01 | 81.29 | 83.99 | 00:00:00 | | 2015-10-05 | 4,167,500 | 84.80 | 86.31 | 84.49 | 85.84 | 00:00:00 | | 2015-10-12 | 2,706,600 | 83.66 | 84.84 | 83.23 | 83.92 | 00:00:00 | | 2015-10-14 | 2,387,100 | 84.00 | 84.73 | 83.40 | 83.80 | 00:00:00 | | 2015-10-15 | 4,369,800 | 84.19 | 86.86 | 84.09 | 86.77 | 00:00:00 | | 2015-10-16 | 5,322,700 | 87.17 | 89.04 | 86.18 | 88.67 | 00:00:00 | | 2015-10-19 | 3,352,700 | 88.15 | 88.49 | 87.03 | 88.40 | 00:00:00 | | 2015-10-20 | 2,680,500 | 88.15 | 88.65 | 86.42 | 86.84 | 00:00:00 | | 2015-10-21 | 2,883,000 | 87.22 | 87.57 | 85.87 | 86.13 | 00:00:00 | | 2015-10-27 | 2,565,500 | 88.65 | 88.85 | 87.81 | 88.05 | 00:00:00 | | 2015-10-28 | 3,170,400 | 88.44 | 88.83 | 87.58 | 88.50 | 00:00:00 | | 2015-11-02 | 2,888,000 | 89.03 | 90.55 | 88.47 | 89.91 | 00:00:00 | | 2015-11-12 | 2,447,200 | 91.08 | 91.88 | 90.74 | 90.84 | 00:00:00 | | 2015-11-13 | 1,816,500 | 90.95 | 90.95 | 88.80 | 89.02 | 00:00:00 | | 2015-11-16 | 2,177,800 | 89.66 | 89.80 | 88.00 | 89.77 | 00:00:00 | | 2015-11-23 | 1,570,400 | 91.82 | 92.37 | 91.27 | 91.96 | 00:00:00 | | 2015-11-24 | 2,039,600 | 91.14 | 92.22 | 90.09 | 92.00 | 00:00:00 | | 2015-11-25 | 1,117,800 | 92.30 | 92.50 | 91.70 | 91.77 | 00:00:00 | | 2015-12-01 | 1,542,800 | 92.01 | 92.58 | 91.10 | 92.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
