|
 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 | | 2018-06-01 | 2,771,039 | 250.55 | 251.83 | 248.85 | 251.31 | 00:00:00 | | 2018-06-04 | 3,058,747 | 252.85 | 254.72 | 251.10 | 253.34 | 00:00:00 | | 2018-06-05 | 2,677,427 | 254.00 | 254.06 | 251.11 | 252.70 | 00:00:00 | | 2018-06-06 | 3,957,942 | 253.75 | 254.07 | 251.50 | 253.95 | 00:00:00 | | 2018-06-07 | 4,169,213 | 253.24 | 254.05 | 244.03 | 247.51 | 00:00:00 | | 2018-06-08 | 2,842,153 | 246.86 | 251.66 | 245.83 | 251.21 | 00:00:00 | | 2018-06-11 | 2,868,122 | 251.76 | 253.48 | 250.13 | 251.00 | 00:00:00 | | 2018-06-12 | 2,187,609 | 252.65 | 254.80 | 251.25 | 251.87 | 00:00:00 | | 2018-06-13 | 2,074,778 | 253.70 | 257.90 | 253.65 | 255.26 | 00:00:00 | | 2018-06-14 | 2,671,746 | 257.15 | 258.91 | 256.58 | 258.07 | 00:00:00 | | 2018-06-15 | 5,910,667 | 251.28 | 253.87 | 247.52 | 252.37 | 00:00:00 | | 2018-06-18 | 229,438 | 250.52 | 252.32 | 249.80 | 251.80 | 00:00:00 | | 2018-06-19 | 3,532,529 | 251.83 | 253.65 | 247.90 | 251.74 | 00:00:00 | | 2018-06-20 | 2,577,487 | 253.50 | 254.80 | 250.98 | 251.24 | 00:00:00 | | 2018-06-21 | 2,639,732 | 252.00 | 252.72 | 247.57 | 248.83 | 00:00:00 | | 2018-06-22 | 4,124,488 | 248.11 | 248.80 | 243.26 | 243.63 | 00:00:00 | | 2018-06-25 | 4,567,095 | 240.15 | 241.96 | 235.87 | 239.68 | 00:00:00 | | 2018-06-26 | 2,933,791 | 240.67 | 244.23 | 239.66 | 242.25 | 00:00:00 | | 2018-06-27 | 2,105,086 | 243.46 | 244.98 | 239.26 | 239.41 | 00:00:00 | | 2018-06-28 | 2,217,106 | 236.59 | 241.82 | 236.44 | 239.81 | 00:00:00 | | 2018-06-29 | 3,656,506 | 241.88 | 245.49 | 241.50 | 243.81 | 00:00:00 | | 2018-07-02 | 4,127,360 | 241.05 | 243.33 | 239.60 | 243.26 | 00:00:00 | | 2018-07-03 | 1,307,705 | 244.72 | 245.94 | 241.67 | 242.01 | 00:00:00 | | 2018-07-05 | 854,636 | 243.04 | 244.57 | 242.14 | 244.31 | 00:00:00 | | 2018-07-06 | 1,889,695 | 244.48 | 248.72 | 243.22 | 248.19 | 00:00:00 | | 2018-07-09 | 678,284 | 249.90 | 250.66 | 246.37 | 247.89 | 00:00:00 | | 2018-07-10 | 2,012,389 | 250.47 | 250.85 | 248.21 | 248.63 | 00:00:00 | | 2018-07-11 | 1,730,608 | 246.65 | 249.74 | 245.85 | 248.12 | 00:00:00 | | 2018-07-12 | 2,761,631 | 249.94 | 255.05 | 249.38 | 254.87 | 00:00:00 | | 2018-07-13 | 3,934,327 | 254.64 | 259.51 | 253.49 | 258.59 | 00:00:00 | | 2018-07-16 | 2,160,005 | 258.63 | 259.04 | 253.83 | 254.68 | 00:00:00 | | 2018-07-17 | 2,550,840 | 252.68 | 258.68 | 250.71 | 258.37 | 00:00:00 | | 2018-07-18 | 2,637,027 | 257.86 | 260.94 | 256.54 | 259.78 | 00:00:00 | | 2018-07-19 | 1,886,813 | 258.00 | 259.60 | 256.36 | 257.68 | 00:00:00 | | 2018-07-20 | 232,491 | 258.17 | 259.42 | 257.86 | 259.11 | 00:00:00 | | 2018-07-23 | 1,935,668 | 257.66 | 260.14 | 256.38 | 259.47 | 00:00:00 | | 2018-07-24 | 2,433,299 | 261.04 | 262.73 | 255.93 | 257.49 | 00:00:00 | | 2018-07-25 | 2,345,975 | 258.35 | 263.50 | 257.83 | 263.17 | 00:00:00 | | 2018-07-26 | 2,266,146 | 261.92 | 263.83 | 258.49 | 261.93 | 00:00:00 | | 2018-07-27 | 3,030,864 | 262.05 | 262.86 | 253.05 | 254.81 | 00:00:00 | | 2018-07-30 | 5,496,791 | 254.42 | 254.76 | 240.10 | 242.32 | 00:00:00 | | 2018-07-31 | 2,939,488 | 244.93 | 246.80 | 241.16 | 244.68 | 00:00:00 | | 2018-08-01 | 3,184,836 | 245.00 | 248.76 | 244.24 | 248.01 | 00:00:00 | | 2018-08-02 | 2,395,360 | 245.70 | 252.57 | 245.00 | 252.22 | 00:00:00 | | 2018-08-03 | 2,100,275 | 252.58 | 254.39 | 249.48 | 253.28 | 00:00:00 | | 2018-08-06 | 1,534,762 | 252.74 | 254.88 | 251.54 | 254.11 | 00:00:00 | | 2018-08-07 | 1,693,234 | 254.50 | 255.16 | 252.45 | 253.39 | 00:00:00 | | 2018-08-08 | 1,015,405 | 252.95 | 254.56 | 251.63 | 254.09 | 00:00:00 | | 2018-08-09 | 2,089,746 | 254.55 | 255.75 | 253.39 | 253.80 | 00:00:00 | | 2018-08-10 | 1,732,579 | 252.00 | 254.97 | 251.50 | 253.70 | 00:00:00 | | 2018-08-13 | 916,801 | 254.16 | 256.60 | 253.37 | 255.31 | 00:00:00 | | 2018-08-14 | 2,100,345 | 254.38 | 256.25 | 252.09 | 256.05 | 00:00:00 | | 2018-08-15 | 2,744,650 | 253.80 | 255.83 | 248.02 | 250.52 | 00:00:00 | | 2018-08-16 | 2,385,253 | 252.79 | 253.30 | 248.10 | 248.89 | 00:00:00 | | 2018-08-17 | 1,028,411 | 248.39 | 249.22 | 243.71 | 244.29 | 00:00:00 | | 2018-08-20 | 2,901,290 | 246.08 | 250.37 | 246.00 | 249.76 | 00:00:00 | | 2018-08-21 | 2,168,922 | 250.45 | 253.33 | 250.36 | 251.50 | 00:00:00 | | 2018-08-22 | 1,895,350 | 250.59 | 256.16 | 250.36 | 255.54 | 00:00:00 | | 2018-08-23 | 2,984,332 | 254.62 | 258.33 | 254.47 | 257.00 | 00:00:00 | | 2018-08-24 | 3,862,275 | 258.33 | 263.39 | 258.33 | 261.51 | 00:00:00 | | 2018-08-27 | 2,433,040 | 263.00 | 263.70 | 259.39 | 262.40 | 00:00:00 | | 2018-08-28 | 1,867,069 | 263.70 | 263.70 | 261.03 | 263.04 | 00:00:00 | | 2018-08-29 | 3,155,151 | 263.00 | 269.96 | 262.56 | 268.36 | 00:00:00 | | 2018-08-30 | 2,409,250 | 266.72 | 269.05 | 265.50 | 266.43 | 00:00:00 | | 2018-08-31 | 2,944,461 | 265.55 | 266.83 | 263.20 | 263.51 | 00:00:00 | | 2018-09-04 | 1,271,517 | 263.67 | 266.58 | 262.33 | 265.19 | 00:00:00 | | 2018-09-05 | 4,203,322 | 265.61 | 266.16 | 254.54 | 256.14 | 00:00:00 | | 2018-09-06 | 2,810,834 | 256.95 | 260.27 | 255.14 | 259.75 | 00:00:00 | | 2018-09-07 | 2,894,348 | 258.00 | 263.67 | 257.12 | 260.87 | 00:00:00 | | 2018-09-10 | 2,633,558 | 264.27 | 265.93 | 260.79 | 265.37 | 00:00:00 | | 2018-09-11 | 2,866,078 | 265.30 | 268.60 | 263.31 | 267.00 | 00:00:00 | | 2018-09-12 | 3,365,421 | 267.83 | 270.94 | 266.45 | 267.79 | 00:00:00 | | 2018-09-13 | 4,773,968 | 267.13 | 270.00 | 265.01 | 268.52 | 00:00:00 | | 2018-09-14 | 6,182,502 | 269.00 | 277.61 | 268.00 | 274.69 | 00:00:00 | | 2018-09-17 | 3,080,942 | 275.00 | 275.78 | 267.68 | 268.25 | 00:00:00 | | 2018-09-18 | 2,684,423 | 267.61 | 273.78 | 266.60 | 270.79 | 00:00:00 | | 2018-09-19 | 2,801,378 | 271.14 | 271.95 | 263.61 | 264.88 | 00:00:00 | | 2018-09-20 | 2,560,184 | 266.47 | 269.54 | 264.19 | 266.34 | 00:00:00 | | 2018-09-21 | 6,186,497 | 266.15 | 267.50 | 260.24 | 260.88 | 00:00:00 | | 2018-09-24 | 2,619,133 | 260.00 | 264.46 | 257.07 | 264.09 | 00:00:00 | | 2018-09-25 | 2,298,022 | 264.60 | 268.43 | 264.20 | 267.84 | 00:00:00 | | 2018-09-26 | 2,027,658 | 268.56 | 270.68 | 266.66 | 268.47 | 00:00:00 | | 2018-09-27 | 1,735,155 | 270.00 | 272.42 | 269.25 | 269.91 | 00:00:00 | | 2018-09-28 | 2,784,504 | 269.75 | 272.26 | 268.44 | 269.95 | 00:00:00 | | 2018-10-01 | 3,553,432 | 271.76 | 276.63 | 271.46 | 275.49 | 00:00:00 | | 2018-10-02 | 3,130,067 | 274.71 | 277.03 | 271.85 | 272.00 | 00:00:00 | | 2018-10-03 | 2,726,375 | 273.25 | 274.17 | 269.76 | 270.51 | 00:00:00 | | 2018-10-04 | 3,780,326 | 269.50 | 271.07 | 260.54 | 263.71 | 00:00:00 | | 2018-10-05 | 3,098,832 | 263.96 | 266.10 | 258.31 | 263.22 | 00:00:00 | | 2018-10-08 | 5,109,168 | 261.84 | 263.46 | 248.69 | 254.69 | 00:00:00 | | 2018-10-09 | 2,597,721 | 254.16 | 258.72 | 251.71 | 254.16 | 00:00:00 | | 2018-10-10 | 5,309,318 | 252.52 | 253.38 | 237.86 | 237.91 | 00:00:00 | | 2018-10-11 | 7,042,917 | 236.41 | 245.72 | 234.72 | 238.59 | 00:00:00 | | 2018-10-12 | 4,779,938 | 247.74 | 249.91 | 242.78 | 248.87 | 00:00:00 | | 2018-10-15 | 5,106,421 | 248.34 | 248.37 | 238.00 | 238.01 | 00:00:00 | | 2018-10-16 | 8,679,636 | 252.50 | 261.73 | 251.77 | 260.67 | 00:00:00 | | 2018-10-17 | 4,242,488 | 261.21 | 261.89 | 255.26 | 258.91 | 00:00:00 | | 2018-10-18 | 5,378,932 | 256.19 | 257.21 | 246.01 | 250.35 | 00:00:00 | | 2018-10-19 | 4,070,625 | 252.73 | 252.89 | 243.64 | 245.03 | 00:00:00 | | 2018-10-22 | 3,486,990 | 246.00 | 251.64 | 242.80 | 251.06 | 00:00:00 | | 2018-10-23 | 5,006,280 | 246.19 | 254.91 | 242.56 | 251.76 | 00:00:00 | | 2018-10-24 | 4,849,906 | 250.61 | 254.60 | 238.23 | 238.44 | 00:00:00 | | 2018-10-25 | 5,283,634 | 242.17 | 253.59 | 241.66 | 252.92 | 00:00:00 | | 2018-10-26 | 4,505,846 | 243.85 | 252.18 | 241.41 | 245.80 | 00:00:00 | | 2018-10-29 | 4,644,173 | 250.67 | 254.53 | 233.40 | 239.75 | 00:00:00 | | 2018-10-30 | 5,626,772 | 238.99 | 242.50 | 231.70 | 238.41 | 00:00:00 | | 2018-10-31 | 4,422,974 | 245.41 | 249.60 | 243.67 | 245.76 | 00:00:00 | | 2018-11-01 | 3,192,176 | 245.69 | 247.55 | 241.49 | 245.28 | 00:00:00 | | 2018-11-02 | 4,335,346 | 246.57 | 247.47 | 237.80 | 239.64 | 00:00:00 | | 2018-11-05 | 3,224,119 | 240.00 | 241.00 | 233.62 | 239.89 | 00:00:00 | | 2018-11-06 | 2,446,675 | 240.48 | 244.64 | 237.76 | 240.56 | 00:00:00 | | 2018-11-07 | 3,790,606 | 244.80 | 253.96 | 243.81 | 253.43 | 00:00:00 | | 2018-11-08 | 2,389,273 | 253.31 | 254.13 | 247.74 | 249.96 | 00:00:00 | | 2018-11-09 | 2,765,862 | 247.56 | 248.29 | 241.16 | 244.84 | 00:00:00 | | 2018-11-12 | 3,498,270 | 244.14 | 244.80 | 235.36 | 236.67 | 00:00:00 | | 2018-11-13 | 4,017,536 | 238.38 | 243.00 | 235.85 | 238.74 | 00:00:00 | | 2018-11-14 | 3,245,850 | 242.16 | 242.91 | 231.91 | 235.22 | 00:00:00 | | 2018-11-15 | 3,383,487 | 233.98 | 241.43 | 231.33 | 239.95 | 00:00:00 | | 2018-11-16 | 2,897,385 | 239.52 | 240.14 | 235.37 | 238.89 | 00:00:00 | | 2018-11-19 | 7,563,662 | 237.50 | 238.65 | 218.72 | 219.69 | 00:00:00 | | 2018-11-20 | 6,180,467 | 209.41 | 222.84 | 207.02 | 219.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
