|
 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 | | 2017-11-01 | 1,965,843 | 176.59 | 176.94 | 174.70 | 176.25 | 00:00:00 | | 2017-12-08 | 2,042,538 | 177.08 | 177.20 | 173.17 | 173.57 | 00:00:00 | | 2017-12-11 | 2,671,466 | 173.77 | 174.98 | 173.20 | 174.31 | 00:00:00 | | 2017-12-12 | 3,815,640 | 172.69 | 174.13 | 170.43 | 172.54 | 00:00:00 | | 2017-12-13 | 4,362,111 | 173.50 | 177.42 | 173.29 | 176.83 | 00:00:00 | | 2017-12-14 | 3,953,265 | 178.26 | 178.72 | 174.98 | 175.00 | 00:00:00 | | 2017-12-15 | 8,845,867 | 179.36 | 179.98 | 174.30 | 177.51 | 00:00:00 | | 2017-12-18 | 3,167,201 | 178.42 | 179.15 | 175.31 | 176.74 | 00:00:00 | | 2017-12-19 | 2,427,837 | 176.01 | 176.76 | 174.23 | 174.97 | 00:00:00 | | 2017-12-20 | 2,661,456 | 176.00 | 176.00 | 172.92 | 174.25 | 00:00:00 | | 2017-12-21 | 2,150,362 | 174.05 | 175.32 | 174.00 | 174.56 | 00:00:00 | | 2017-12-22 | 1,684,937 | 173.99 | 175.10 | 173.75 | 175.00 | 00:00:00 | | 2017-12-26 | 907,462 | 174.36 | 175.00 | 173.03 | 174.44 | 00:00:00 | | 2017-12-27 | 1,349,338 | 174.65 | 175.44 | 173.97 | 175.36 | 00:00:00 | | 2017-12-28 | 993,542 | 175.92 | 176.00 | 174.85 | 175.55 | 00:00:00 | | 2017-12-29 | 1,786,342 | 175.19 | 176.97 | 175.10 | 175.24 | 00:00:00 | | 2018-01-02 | 2,378,938 | 175.85 | 177.80 | 175.26 | 177.70 | 00:00:00 | | 2018-01-03 | 2,500,691 | 178.00 | 181.89 | 177.70 | 181.04 | 00:00:00 | | 2018-01-04 | 2,204,879 | 181.93 | 184.06 | 181.64 | 183.22 | 00:00:00 | | 2018-01-05 | 2,257,425 | 185.00 | 185.90 | 183.54 | 185.34 | 00:00:00 | | 2018-01-08 | 2,008,362 | 184.95 | 185.60 | 183.83 | 185.04 | 00:00:00 | | 2018-01-09 | 1,787,416 | 185.57 | 186.97 | 183.93 | 186.70 | 00:00:00 | | 2018-01-10 | 1,654,105 | 185.21 | 187.27 | 185.07 | 187.11 | 00:00:00 | | 2018-01-11 | 1,574,478 | 187.29 | 188.94 | 186.19 | 188.92 | 00:00:00 | | 2018-01-12 | 4,214,653 | 189.09 | 195.50 | 188.99 | 195.05 | 00:00:00 | | 2018-01-16 | 4,566,819 | 195.92 | 198.21 | 191.71 | 192.46 | 00:00:00 | | 2018-01-17 | 2,728,339 | 194.02 | 197.12 | 192.77 | 196.49 | 00:00:00 | | 2018-01-18 | 2,402,433 | 196.21 | 196.59 | 194.06 | 196.20 | 00:00:00 | | 2018-01-19 | 2,239,859 | 196.24 | 196.63 | 194.65 | 195.73 | 00:00:00 | | 2018-01-22 | 1,549,286 | 195.70 | 198.00 | 194.42 | 197.84 | 00:00:00 | | 2018-01-23 | 3,890,118 | 202.29 | 204.45 | 199.44 | 200.09 | 00:00:00 | | 2018-01-24 | 3,202,203 | 201.82 | 202.30 | 196.52 | 197.78 | 00:00:00 | | 2018-01-25 | 2,527,411 | 198.08 | 199.24 | 196.07 | 197.51 | 00:00:00 | | 2018-01-26 | 2,262,478 | 198.50 | 201.55 | 198.25 | 201.30 | 00:00:00 | | 2018-01-29 | 1,876,216 | 200.11 | 200.86 | 197.87 | 198.23 | 00:00:00 | | 2018-01-30 | 3,034,232 | 197.25 | 197.73 | 194.89 | 196.90 | 00:00:00 | | 2018-01-31 | 2,514,574 | 197.13 | 200.96 | 196.75 | 199.76 | 00:00:00 | | 2018-02-01 | 2,353,675 | 199.12 | 201.75 | 198.08 | 199.38 | 00:00:00 | | 2018-02-02 | 2,534,935 | 197.33 | 199.40 | 195.44 | 195.64 | 00:00:00 | | 2018-02-05 | 2,965,282 | 194.06 | 198.46 | 188.00 | 190.27 | 00:00:00 | | 2018-02-06 | 4,346,919 | 186.59 | 194.82 | 182.10 | 194.47 | 00:00:00 | | 2018-02-07 | 2,890,969 | 193.87 | 196.24 | 192.02 | 192.34 | 00:00:00 | | 2018-02-08 | 3,493,502 | 192.84 | 192.97 | 185.02 | 185.16 | 00:00:00 | | 2018-02-09 | 3,481,182 | 187.33 | 189.71 | 179.34 | 187.99 | 00:00:00 | | 2018-02-12 | 2,795,917 | 189.00 | 192.99 | 188.56 | 192.15 | 00:00:00 | | 2018-02-13 | 1,950,162 | 190.85 | 194.31 | 190.39 | 193.48 | 00:00:00 | | 2018-02-14 | 2,469,287 | 192.48 | 197.50 | 191.95 | 197.13 | 00:00:00 | | 2018-02-15 | 2,200,958 | 198.97 | 203.28 | 197.13 | 202.97 | 00:00:00 | | 2018-02-16 | 2,143,390 | 202.52 | 203.90 | 200.74 | 201.56 | 00:00:00 | | 2018-02-20 | 2,661,258 | 200.46 | 205.12 | 199.18 | 202.98 | 00:00:00 | | 2018-02-21 | 2,020,423 | 204.45 | 206.83 | 202.02 | 202.09 | 00:00:00 | | 2018-02-22 | 1,528,383 | 203.07 | 204.22 | 201.68 | 202.61 | 00:00:00 | | 2018-02-23 | 2,305,834 | 204.22 | 209.78 | 203.31 | 209.74 | 00:00:00 | | 2018-02-26 | 2,387,717 | 211.29 | 212.35 | 209.26 | 212.15 | 00:00:00 | | 2018-02-27 | 2,270,187 | 211.99 | 212.76 | 208.25 | 208.82 | 00:00:00 | | 2018-02-28 | 2,198,029 | 210.69 | 213.44 | 209.10 | 209.13 | 00:00:00 | | 2018-03-01 | 2,632,234 | 210.32 | 210.68 | 204.45 | 206.03 | 00:00:00 | | 2018-03-02 | 2,624,675 | 203.96 | 210.21 | 201.76 | 209.79 | 00:00:00 | | 2018-03-05 | 2,111,808 | 208.75 | 212.00 | 206.92 | 211.16 | 00:00:00 | | 2018-03-06 | 2,169,010 | 212.44 | 212.74 | 209.88 | 212.01 | 00:00:00 | | 2018-03-07 | 2,795,072 | 211.33 | 217.44 | 211.00 | 216.86 | 00:00:00 | | 2018-03-08 | 2,196,084 | 218.03 | 219.71 | 214.86 | 216.40 | 00:00:00 | | 2018-03-09 | 2,563,432 | 218.00 | 221.27 | 217.19 | 221.11 | 00:00:00 | | 2018-03-12 | 3,164,229 | 222.97 | 223.11 | 220.34 | 220.94 | 00:00:00 | | 2018-03-13 | 4,704,309 | 223.00 | 224.90 | 218.43 | 219.76 | 00:00:00 | | 2018-03-14 | 3,346,182 | 220.75 | 221.46 | 217.60 | 218.44 | 00:00:00 | | 2018-03-15 | 3,972,044 | 220.00 | 221.47 | 218.06 | 218.87 | 00:00:00 | | 2018-03-16 | 8,560,410 | 227.18 | 228.88 | 224.00 | 225.55 | 00:00:00 | | 2018-03-19 | 3,889,296 | 224.48 | 226.59 | 218.68 | 222.18 | 00:00:00 | | 2018-03-20 | 4,811,898 | 223.19 | 231.34 | 223.00 | 229.75 | 00:00:00 | | 2018-03-21 | 3,910,324 | 228.76 | 229.25 | 225.61 | 226.85 | 00:00:00 | | 2018-03-22 | 2,931,334 | 223.86 | 225.87 | 220.26 | 220.52 | 00:00:00 | | 2018-03-23 | 4,188,139 | 219.52 | 222.46 | 214.78 | 215.02 | 00:00:00 | | 2018-03-26 | 4,434,467 | 218.83 | 229.15 | 218.50 | 228.91 | 00:00:00 | | 2018-03-27 | 5,164,261 | 229.90 | 230.98 | 212.25 | 213.80 | 00:00:00 | | 2018-03-28 | 4,503,154 | 213.72 | 217.15 | 209.04 | 212.54 | 00:00:00 | | 2018-03-29 | 3,757,447 | 213.35 | 219.59 | 210.27 | 216.08 | 00:00:00 | | 2018-04-02 | 3,494,946 | 214.81 | 216.50 | 207.22 | 212.28 | 00:00:00 | | 2018-04-03 | 3,017,824 | 214.78 | 217.85 | 212.28 | 215.93 | 00:00:00 | | 2018-04-04 | 4,474,394 | 210.71 | 226.28 | 210.50 | 225.05 | 00:00:00 | | 2018-04-05 | 4,084,913 | 227.94 | 228.80 | 221.61 | 223.54 | 00:00:00 | | 2018-04-06 | 2,964,487 | 221.89 | 224.46 | 216.75 | 218.61 | 00:00:00 | | 2018-04-09 | 2,536,139 | 220.08 | 224.44 | 218.82 | 219.17 | 00:00:00 | | 2018-04-10 | 2,845,870 | 222.61 | 225.16 | 221.18 | 224.53 | 00:00:00 | | 2018-04-11 | 1,851,054 | 222.93 | 226.62 | 222.54 | 223.63 | 00:00:00 | | 2018-04-12 | 2,084,110 | 225.72 | 228.39 | 225.12 | 226.96 | 00:00:00 | | 2018-04-13 | 2,029,265 | 228.85 | 228.95 | 222.55 | 224.06 | 00:00:00 | | 2018-04-16 | 2,130,698 | 226.08 | 227.23 | 222.95 | 226.52 | 00:00:00 | | 2018-04-17 | 3,404,449 | 228.56 | 232.21 | 228.07 | 231.16 | 00:00:00 | | 2018-04-18 | 2,261,576 | 231.70 | 233.17 | 228.62 | 231.10 | 00:00:00 | | 2018-04-19 | 2,620,107 | 230.11 | 230.43 | 226.28 | 227.62 | 00:00:00 | | 2018-04-20 | 2,403,683 | 227.00 | 227.60 | 223.05 | 225.24 | 00:00:00 | | 2018-04-23 | 2,137,988 | 226.39 | 229.15 | 224.75 | 225.30 | 00:00:00 | | 2018-04-24 | 3,450,849 | 227.00 | 228.30 | 215.78 | 217.89 | 00:00:00 | | 2018-04-25 | 2,946,092 | 218.16 | 219.40 | 213.25 | 217.32 | 00:00:00 | | 2018-04-26 | 2,235,942 | 219.77 | 223.19 | 218.85 | 221.91 | 00:00:00 | | 2018-04-27 | 1,503,148 | 223.08 | 224.18 | 219.68 | 221.90 | 00:00:00 | | 2018-04-30 | 1,763,355 | 223.27 | 224.14 | 219.54 | 221.60 | 00:00:00 | | 2018-05-01 | 1,792,948 | 220.77 | 224.49 | 219.38 | 224.08 | 00:00:00 | | 2018-05-02 | 2,202,895 | 224.30 | 224.50 | 220.55 | 221.10 | 00:00:00 | | 2018-05-03 | 2,507,925 | 220.01 | 227.37 | 218.74 | 226.05 | 00:00:00 | | 2018-05-04 | 1,663,737 | 223.89 | 229.39 | 223.39 | 228.51 | 00:00:00 | | 2018-05-07 | 1,808,338 | 229.54 | 232.36 | 229.02 | 230.99 | 00:00:00 | | 2018-05-08 | 2,244,572 | 229.74 | 235.00 | 228.75 | 234.56 | 00:00:00 | | 2018-05-09 | 3,091,588 | 235.00 | 240.15 | 233.53 | 239.74 | 00:00:00 | | 2018-05-10 | 1,941,395 | 240.46 | 241.76 | 238.24 | 241.15 | 00:00:00 | | 2018-05-11 | 2,261,704 | 241.03 | 241.93 | 238.79 | 241.88 | 00:00:00 | | 2018-05-14 | 2,670,821 | 242.00 | 243.34 | 237.24 | 238.37 | 00:00:00 | | 2018-05-15 | 2,130,349 | 235.64 | 237.35 | 233.00 | 236.60 | 00:00:00 | | 2018-05-16 | 1,843,652 | 236.59 | 238.12 | 235.84 | 237.39 | 00:00:00 | | 2018-05-17 | 1,690,642 | 237.32 | 239.67 | 234.83 | 236.85 | 00:00:00 | | 2018-05-18 | 1,888,196 | 236.24 | 239.28 | 235.26 | 238.09 | 00:00:00 | | 2018-05-21 | 749,771 | 239.85 | 240.78 | 237.24 | 238.54 | 00:00:00 | | 2018-05-22 | 2,950,223 | 241.15 | 243.49 | 237.76 | 238.79 | 00:00:00 | | 2018-05-23 | 2,757,629 | 236.32 | 244.09 | 236.00 | 243.91 | 00:00:00 | | 2018-05-24 | 2,779,634 | 243.79 | 245.90 | 240.72 | 245.15 | 00:00:00 | | 2018-05-25 | 2,152,871 | 245.00 | 245.79 | 242.87 | 243.56 | 00:00:00 | | 2018-05-29 | 2,093,449 | 242.99 | 243.39 | 240.38 | 242.19 | 00:00:00 | | 2018-05-30 | 2,302,201 | 244.40 | 248.56 | 244.39 | 247.40 | 00:00:00 | | 2018-05-31 | 3,824,107 | 247.11 | 251.52 | 246.58 | 249.28 | 00:00:00 | | 2018-06-01 | 2,771,039 | 250.55 | 251.83 | 248.85 | 251.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
