|
 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 | | 2015-12-01 | 1,542,800 | 92.01 | 92.58 | 91.10 | 92.55 | 00:00:00 | | 2015-12-02 | 1,904,500 | 92.52 | 92.85 | 91.68 | 92.02 | 00:00:00 | | 2015-12-15 | 4,083,100 | 93.98 | 95.79 | 93.72 | 94.02 | 00:00:00 | | 2015-12-16 | 2,346,100 | 94.41 | 95.66 | 93.61 | 95.56 | 00:00:00 | | 2015-12-22 | 1,869,500 | 91.94 | 93.95 | 91.63 | 93.82 | 00:00:00 | | 2015-12-23 | 1,525,000 | 94.42 | 94.99 | 93.53 | 94.70 | 00:00:00 | | 2015-12-24 | 598,200 | 94.45 | 95.19 | 94.03 | 94.30 | 00:00:00 | | 2016-01-07 | 2,696,400 | 89.40 | 91.40 | 88.71 | 89.11 | 00:00:00 | | 2016-01-08 | 2,249,200 | 89.68 | 89.99 | 87.63 | 87.85 | 00:00:00 | | 2016-01-11 | 2,356,600 | 88.07 | 89.80 | 87.84 | 89.38 | 00:00:00 | | 2016-01-25 | 3,935,600 | 88.39 | 89.26 | 86.63 | 86.77 | 00:00:00 | | 2016-01-26 | 2,745,700 | 87.26 | 87.58 | 85.47 | 86.89 | 00:00:00 | | 2016-01-27 | 3,041,900 | 87.27 | 87.83 | 84.51 | 84.85 | 00:00:00 | | 2016-02-01 | 2,873,900 | 88.16 | 90.24 | 87.90 | 89.61 | 00:00:00 | | 2016-02-03 | 3,185,700 | 88.91 | 89.25 | 86.67 | 87.99 | 00:00:00 | | 2016-02-04 | 3,407,200 | 87.82 | 87.97 | 85.78 | 86.36 | 00:00:00 | | 2016-02-11 | 4,965,900 | 74.04 | 75.53 | 73.58 | 74.94 | 00:00:00 | | 2016-02-16 | 4,692,900 | 77.13 | 79.20 | 77.13 | 78.88 | 00:00:00 | | 2016-02-17 | 4,444,000 | 79.40 | 82.07 | 78.54 | 81.85 | 00:00:00 | | 2016-02-18 | 3,515,600 | 82.30 | 82.82 | 80.14 | 80.53 | 00:00:00 | | 2016-02-19 | 3,926,600 | 80.32 | 80.94 | 79.51 | 80.87 | 00:00:00 | | 2016-02-22 | 3,608,900 | 82.09 | 84.16 | 82.05 | 83.80 | 00:00:00 | | 2016-03-15 | 2,906,800 | 86.40 | 87.19 | 86.22 | 86.83 | 00:00:00 | | 2016-03-16 | 3,365,900 | 86.70 | 88.48 | 86.40 | 88.17 | 00:00:00 | | 2016-03-17 | 6,357,200 | 88.66 | 90.21 | 87.25 | 89.96 | 00:00:00 | | 2016-03-18 | 12,516,700 | 98.00 | 98.00 | 93.11 | 93.42 | 00:00:00 | | 2016-03-28 | 2,281,600 | 92.68 | 92.83 | 91.90 | 92.40 | 00:00:00 | | 2016-03-29 | 4,248,600 | 91.79 | 93.44 | 91.76 | 93.22 | 00:00:00 | | 2016-03-30 | 6,792,300 | 93.63 | 94.48 | 92.98 | 93.78 | 00:00:00 | | 2016-03-31 | 6,556,400 | 93.76 | 94.58 | 93.23 | 93.80 | 00:00:00 | | 2016-04-04 | 2,398,300 | 95.42 | 96.28 | 94.23 | 94.50 | 00:00:00 | | 2016-04-05 | 2,447,700 | 93.32 | 94.77 | 93.22 | 94.17 | 00:00:00 | | 2016-04-06 | 2,702,900 | 94.07 | 95.49 | 93.97 | 95.40 | 00:00:00 | | 2016-04-07 | 2,335,600 | 94.72 | 94.89 | 93.19 | 93.78 | 00:00:00 | | 2016-04-08 | 2,063,100 | 94.48 | 94.50 | 93.39 | 94.07 | 00:00:00 | | 2016-04-19 | 2,507,100 | 97.00 | 97.69 | 95.13 | 96.52 | 00:00:00 | | 2016-04-20 | 2,711,100 | 97.00 | 97.00 | 95.76 | 96.33 | 00:00:00 | | 2016-04-21 | 2,066,900 | 96.21 | 97.14 | 95.76 | 96.37 | 00:00:00 | | 2016-04-22 | 3,788,300 | 96.17 | 96.24 | 93.76 | 94.79 | 00:00:00 | | 2016-04-26 | 1,417,000 | 95.96 | 96.30 | 95.22 | 96.15 | 00:00:00 | | 2016-04-27 | 2,081,200 | 95.72 | 95.99 | 94.53 | 95.64 | 00:00:00 | | 2016-05-12 | 1,198,100 | 96.31 | 96.98 | 94.93 | 95.96 | 00:00:00 | | 2016-05-13 | 2,212,100 | 95.62 | 97.21 | 95.37 | 95.97 | 00:00:00 | | 2016-05-16 | 1,917,600 | 95.91 | 97.76 | 95.91 | 97.23 | 00:00:00 | | 2016-05-26 | 1,942,900 | 99.81 | 100.33 | 99.07 | 99.37 | 00:00:00 | | 2016-05-27 | 1,603,600 | 99.52 | 100.14 | 98.90 | 100.14 | 00:00:00 | | 2016-05-31 | 3,467,900 | 100.14 | 100.56 | 99.35 | 99.47 | 00:00:00 | | 2016-06-14 | 1,888,300 | 96.53 | 97.26 | 96.32 | 96.98 | 00:00:00 | | 2016-06-15 | 2,259,100 | 97.01 | 97.83 | 96.90 | 97.02 | 00:00:00 | | 2016-06-23 | 3,801,100 | 94.73 | 96.28 | 94.31 | 96.21 | 00:00:00 | | 2016-06-24 | 4,291,600 | 92.39 | 94.35 | 92.04 | 92.20 | 00:00:00 | | 2016-06-27 | 3,925,700 | 91.36 | 92.03 | 90.35 | 90.85 | 00:00:00 | | 2016-07-13 | 2,125,700 | 97.97 | 98.38 | 97.34 | 97.34 | 00:00:00 | | 2016-07-14 | 1,402,200 | 98.00 | 98.14 | 97.46 | 97.70 | 00:00:00 | | 2016-07-22 | 2,101,500 | 96.71 | 98.24 | 96.09 | 98.06 | 00:00:00 | | 2016-07-26 | 2,195,100 | 97.81 | 98.42 | 97.00 | 97.91 | 00:00:00 | | 2016-07-27 | 2,307,900 | 97.59 | 98.41 | 97.39 | 97.93 | 00:00:00 | | 2016-07-28 | 1,666,000 | 97.92 | 98.61 | 97.57 | 98.44 | 00:00:00 | | 2016-07-29 | 1,774,900 | 98.40 | 98.55 | 97.23 | 97.86 | 00:00:00 | | 2016-08-05 | 1,932,100 | 97.36 | 99.08 | 97.15 | 99.04 | 00:00:00 | | 2016-08-11 | 2,259,000 | 100.85 | 101.93 | 100.59 | 101.67 | 00:00:00 | | 2016-08-16 | 1,649,300 | 100.52 | 100.97 | 99.91 | 100.60 | 00:00:00 | | 2016-08-17 | 2,122,800 | 100.65 | 100.81 | 99.45 | 99.70 | 00:00:00 | | 2016-08-22 | 1,000,800 | 100.32 | 100.68 | 99.92 | 100.24 | 00:00:00 | | 2016-08-31 | 1,770,700 | 101.66 | 102.60 | 101.51 | 102.31 | 00:00:00 | | 2016-09-01 | 2,004,600 | 102.23 | 102.97 | 101.81 | 102.90 | 00:00:00 | | 2016-09-06 | 1,582,600 | 103.33 | 103.74 | 103.09 | 103.50 | 00:00:00 | | 2016-09-09 | 3,345,000 | 100.97 | 101.28 | 99.38 | 99.38 | 00:00:00 | | 2016-09-22 | 3,927,200 | 107.46 | 108.50 | 107.01 | 107.92 | 00:00:00 | | 2016-09-23 | 3,085,000 | 107.21 | 108.00 | 106.79 | 107.47 | 00:00:00 | | 2016-09-27 | 3,529,700 | 106.99 | 109.76 | 106.74 | 109.70 | 00:00:00 | | 2016-09-28 | 2,739,800 | 109.48 | 109.69 | 108.82 | 109.49 | 00:00:00 | | 2016-09-29 | 2,436,900 | 109.50 | 109.57 | 107.55 | 107.80 | 00:00:00 | | 2016-09-30 | 3,484,000 | 108.15 | 108.84 | 107.44 | 108.54 | 00:00:00 | | 2016-10-10 | 1,581,600 | 109.15 | 110.13 | 109.15 | 109.24 | 00:00:00 | | 2016-10-24 | 1,998,100 | 109.63 | 111.09 | 109.35 | 110.81 | 00:00:00 | | 2016-11-15 | 2,500,700 | 103.14 | 104.76 | 102.55 | 103.66 | 00:00:00 | | 2016-12-28 | 1,723,500 | 104.83 | 105.16 | 103.50 | 103.77 | 00:00:00 | | 2016-12-29 | 1,095,000 | 103.63 | 104.39 | 103.41 | 103.68 | 00:00:00 | | 2017-01-03 | 2,277,400 | 103.43 | 104.03 | 102.81 | 103.48 | 00:00:00 | | 2017-01-06 | 2,625,600 | 105.98 | 108.43 | 105.25 | 108.30 | 00:00:00 | | 2017-01-09 | 2,925,000 | 107.96 | 108.79 | 107.56 | 108.57 | 00:00:00 | | 2017-01-10 | 3,080,000 | 108.57 | 108.79 | 107.61 | 108.26 | 00:00:00 | | 2017-01-11 | 1,781,900 | 108.23 | 109.05 | 108.00 | 108.99 | 00:00:00 | | 2017-01-24 | 3,654,400 | 111.46 | 114.17 | 111.34 | 113.72 | 00:00:00 | | 2017-01-25 | 3,919,300 | 113.77 | 114.57 | 113.29 | 114.25 | 00:00:00 | | 2017-01-26 | 2,745,200 | 113.79 | 114.44 | 112.73 | 112.88 | 00:00:00 | | 2017-01-27 | 1,696,800 | 113.07 | 114.01 | 112.75 | 113.99 | 00:00:00 | | 2017-01-30 | 2,171,800 | 113.22 | 113.87 | 112.26 | 113.82 | 00:00:00 | | 2017-01-31 | 1,680,600 | 113.22 | 113.75 | 112.70 | 113.38 | 00:00:00 | | 2017-02-01 | 1,859,100 | 113.31 | 113.64 | 112.68 | 113.36 | 00:00:00 | | 2017-02-06 | 3,053,000 | 114.68 | 114.83 | 113.29 | 114.46 | 00:00:00 | | 2017-02-07 | 1,641,000 | 114.83 | 115.19 | 114.54 | 114.96 | 00:00:00 | | 2017-02-08 | 2,590,800 | 115.00 | 116.38 | 114.45 | 116.13 | 00:00:00 | | 2017-02-13 | 1,899,900 | 117.03 | 117.94 | 116.20 | 117.65 | 00:00:00 | | 2017-02-14 | 1,556,500 | 117.65 | 117.79 | 116.67 | 117.58 | 00:00:00 | | 2017-02-15 | 1,691,100 | 117.33 | 119.09 | 117.07 | 118.73 | 00:00:00 | | 2017-02-16 | 1,649,300 | 118.84 | 119.47 | 118.47 | 118.93 | 00:00:00 | | 2017-02-17 | 2,140,800 | 118.79 | 119.72 | 118.24 | 119.67 | 00:00:00 | | 2017-02-21 | 2,032,300 | 119.73 | 120.17 | 119.31 | 119.63 | 00:00:00 | | 2017-02-28 | 2,005,600 | 118.83 | 118.84 | 118.02 | 118.34 | 00:00:00 | | 2017-03-01 | 2,352,100 | 119.24 | 120.57 | 118.38 | 120.35 | 00:00:00 | | 2017-03-02 | 1,816,900 | 120.09 | 120.12 | 119.28 | 119.90 | 00:00:00 | | 2017-03-03 | 1,361,100 | 119.83 | 120.13 | 119.48 | 120.04 | 00:00:00 | | 2017-03-06 | 1,979,700 | 119.73 | 120.48 | 119.37 | 120.15 | 00:00:00 | | 2017-03-13 | 1,786,300 | 121.11 | 121.96 | 120.89 | 121.80 | 00:00:00 | | 2017-03-14 | 1,507,500 | 121.65 | 121.99 | 120.62 | 121.44 | 00:00:00 | | 2017-03-15 | 2,393,700 | 122.00 | 122.42 | 120.90 | 122.11 | 00:00:00 | | 2017-03-16 | 3,822,600 | 123.25 | 123.60 | 121.53 | 122.35 | 00:00:00 | | 2017-03-17 | 8,743,300 | 128.45 | 130.30 | 126.94 | 127.01 | 00:00:00 | | 2017-03-28 | 2,213,000 | 127.81 | 129.28 | 127.81 | 128.69 | 00:00:00 | | 2017-03-29 | 2,235,800 | 128.40 | 129.63 | 128.20 | 129.58 | 00:00:00 | | 2017-04-03 | 2,336,800 | 129.59 | 130.75 | 128.88 | 129.59 | 00:00:00 | | 2017-04-13 | 1,809,100 | 129.63 | 130.42 | 129.05 | 129.05 | 00:00:00 | | 2017-05-02 | 2,692,200 | 135.54 | 135.70 | 134.75 | 135.00 | 00:00:00 | | 2017-05-03 | 1,961,400 | 134.99 | 135.21 | 134.38 | 134.85 | 00:00:00 | | 2017-05-08 | 1,580,600 | 135.36 | 135.39 | 134.22 | 135.12 | 00:00:00 | | 2017-05-09 | 1,668,197 | 135.33 | 135.62 | 134.90 | 135.60 | 00:00:00 | | 2017-05-10 | 1,745,022 | 135.86 | 136.75 | 135.51 | 136.15 | 00:00:00 | | 2017-05-11 | 1,331,306 | 135.98 | 136.31 | 135.40 | 136.29 | 00:00:00 | | 2017-05-12 | 1,609,315 | 136.45 | 137.38 | 135.89 | 136.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
