|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 7,717,000 | 31.91 | 32.48 | 31.17 | 31.96 | 00:00:00 | | 2001-12-04 | 7,204,000 | 32.05 | 34.39 | 31.60 | 34.33 | 00:00:00 | | 2001-12-05 | 9,821,400 | 34.60 | 37.50 | 34.45 | 36.64 | 00:00:00 | | 2001-12-06 | 5,810,800 | 36.70 | 37.60 | 36.10 | 37.27 | 00:00:00 | | 2001-12-07 | 5,093,200 | 36.48 | 36.94 | 35.65 | 36.49 | 00:00:00 | | 2001-12-10 | 4,384,400 | 35.93 | 36.61 | 35.47 | 35.72 | 00:00:00 | | 2001-12-11 | 10,672,000 | 35.75 | 35.80 | 33.65 | 33.98 | 00:00:00 | | 2001-12-12 | 17,519,200 | 34.01 | 34.09 | 31.00 | 31.78 | 00:00:00 | | 2001-12-13 | 12,668,200 | 30.79 | 31.20 | 30.00 | 30.63 | 00:00:00 | | 2001-12-14 | 19,617,000 | 30.41 | 32.98 | 30.40 | 31.83 | 00:00:00 | | 2001-12-17 | 8,912,400 | 31.76 | 32.34 | 30.92 | 31.54 | 00:00:00 | | 2001-12-18 | 7,607,000 | 31.65 | 33.16 | 31.60 | 33.00 | 00:00:00 | | 2001-12-19 | 6,999,600 | 32.39 | 33.23 | 31.65 | 32.62 | 00:00:00 | | 2001-12-20 | 5,170,200 | 32.57 | 32.75 | 30.55 | 30.67 | 00:00:00 | | 2001-12-21 | 5,456,600 | 30.60 | 31.99 | 30.30 | 31.45 | 00:00:00 | | 2001-12-24 | 1,534,000 | 31.30 | 31.64 | 30.76 | 30.97 | 00:00:00 | | 2001-12-26 | 3,168,600 | 31.32 | 31.95 | 30.64 | 30.67 | 00:00:00 | | 2001-12-27 | 3,587,600 | 30.75 | 31.89 | 30.75 | 31.83 | 00:00:00 | | 2001-12-28 | 4,007,000 | 32.09 | 32.83 | 31.96 | 32.25 | 00:00:00 | | 2001-12-31 | 3,769,200 | 32.25 | 32.29 | 31.04 | 31.05 | 00:00:00 | | 2002-01-02 | 6,320,600 | 31.14 | 32.00 | 30.19 | 31.84 | 00:00:00 | | 2002-01-03 | 6,766,600 | 31.82 | 33.55 | 31.00 | 33.08 | 00:00:00 | | 2002-01-04 | 16,557,800 | 36.11 | 36.94 | 35.12 | 35.90 | 00:00:00 | | 2002-01-07 | 7,604,000 | 36.75 | 37.25 | 35.78 | 36.16 | 00:00:00 | | 2002-01-08 | 5,666,800 | 36.18 | 37.13 | 35.44 | 36.64 | 00:00:00 | | 2002-01-09 | 11,211,000 | 37.16 | 39.20 | 36.82 | 37.63 | 00:00:00 | | 2002-01-10 | 7,936,400 | 37.55 | 37.95 | 36.09 | 36.45 | 00:00:00 | | 2002-01-11 | 6,613,200 | 36.46 | 37.19 | 35.50 | 36.03 | 00:00:00 | | 2002-01-14 | 6,059,000 | 35.73 | 36.10 | 34.90 | 35.60 | 00:00:00 | | 2002-01-15 | 7,610,000 | 35.50 | 36.90 | 35.50 | 36.27 | 00:00:00 | | 2002-01-16 | 7,568,400 | 35.79 | 36.27 | 35.05 | 35.10 | 00:00:00 | | 2002-01-17 | 7,506,000 | 35.46 | 36.30 | 35.40 | 35.95 | 00:00:00 | | 2002-01-18 | 6,183,600 | 34.95 | 35.56 | 34.21 | 34.58 | 00:00:00 | | 2002-01-22 | 5,932,000 | 34.77 | 34.80 | 33.70 | 34.04 | 00:00:00 | | 2002-01-23 | 4,872,800 | 34.20 | 35.16 | 33.86 | 34.68 | 00:00:00 | | 2002-01-24 | 5,718,800 | 35.00 | 36.15 | 34.82 | 35.84 | 00:00:00 | | 2002-01-25 | 6,945,800 | 35.49 | 35.55 | 33.90 | 34.09 | 00:00:00 | | 2002-01-28 | 7,497,600 | 34.73 | 35.39 | 34.55 | 35.17 | 00:00:00 | | 2002-01-29 | 9,107,000 | 35.95 | 36.33 | 34.60 | 35.15 | 00:00:00 | | 2002-01-30 | 8,094,200 | 35.18 | 35.30 | 33.24 | 34.13 | 00:00:00 | | 2002-01-31 | 6,263,600 | 34.31 | 34.45 | 33.51 | 33.70 | 00:00:00 | | 2002-02-01 | 140,646 | 17.55 | 18.65 | 17.50 | 17.97 | 00:00:00 | | 2002-02-04 | 5,966,400 | 35.90 | 36.27 | 34.44 | 34.89 | 00:00:00 | | 2002-02-05 | 7,168,800 | 34.67 | 36.10 | 34.59 | 34.71 | 00:00:00 | | 2002-02-06 | 5,288,800 | 35.11 | 35.35 | 33.66 | 33.94 | 00:00:00 | | 2002-02-07 | 6,868,600 | 34.00 | 34.94 | 33.02 | 33.80 | 00:00:00 | | 2002-02-08 | 4,220,600 | 34.05 | 35.83 | 34.00 | 35.80 | 00:00:00 | | 2002-02-11 | 5,572,800 | 35.61 | 36.60 | 35.07 | 36.50 | 00:00:00 | | 2002-02-12 | 4,280,000 | 35.98 | 36.90 | 35.58 | 36.25 | 00:00:00 | | 2002-02-13 | 6,425,600 | 36.25 | 37.60 | 36.15 | 37.46 | 00:00:00 | | 2002-02-14 | 5,822,400 | 37.48 | 37.75 | 36.50 | 37.01 | 00:00:00 | | 2002-02-15 | 6,719,200 | 36.93 | 37.20 | 35.63 | 35.69 | 00:00:00 | | 2002-02-19 | 7,398,200 | 35.56 | 36.40 | 34.13 | 34.56 | 00:00:00 | | 2002-02-20 | 6,567,400 | 35.03 | 35.41 | 33.88 | 34.94 | 00:00:00 | | 2002-02-21 | 4,972,600 | 34.85 | 35.45 | 33.88 | 33.88 | 00:00:00 | | 2002-02-22 | 7,550,600 | 34.02 | 35.80 | 33.56 | 35.13 | 00:00:00 | | 2002-02-25 | 5,696,400 | 35.15 | 36.50 | 35.09 | 36.29 | 00:00:00 | | 2002-02-26 | 5,648,200 | 36.46 | 37.31 | 35.51 | 37.03 | 00:00:00 | | 2002-02-27 | 8,060,600 | 37.23 | 38.43 | 36.64 | 37.29 | 00:00:00 | | 2002-02-28 | 5,443,600 | 37.10 | 37.44 | 36.36 | 36.38 | 00:00:00 | | 2002-03-01 | 5,847,800 | 36.85 | 38.55 | 36.69 | 38.54 | 00:00:00 | | 2002-03-04 | 11,305,600 | 38.55 | 41.00 | 38.25 | 40.96 | 00:00:00 | | 2002-03-05 | 6,674,600 | 40.75 | 40.75 | 39.15 | 39.98 | 00:00:00 | | 2002-03-06 | 6,983,600 | 39.46 | 40.34 | 38.82 | 40.34 | 00:00:00 | | 2002-03-07 | 8,463,800 | 40.33 | 40.50 | 38.59 | 38.80 | 00:00:00 | | 2002-03-08 | 8,101,400 | 39.55 | 40.99 | 38.72 | 39.05 | 00:00:00 | | 2002-03-11 | 7,774,400 | 39.31 | 40.75 | 38.95 | 40.34 | 00:00:00 | | 2002-03-12 | 9,651,400 | 38.90 | 39.15 | 37.45 | 38.12 | 00:00:00 | | 2002-03-13 | 5,694,200 | 37.82 | 39.00 | 37.31 | 37.53 | 00:00:00 | | 2002-03-14 | 7,182,800 | 37.36 | 37.93 | 36.41 | 36.59 | 00:00:00 | | 2002-03-15 | 13,468,200 | 38.00 | 39.33 | 37.58 | 39.18 | 00:00:00 | | 2002-03-18 | 8,115,000 | 39.10 | 39.75 | 38.30 | 38.68 | 00:00:00 | | 2002-03-19 | 4,861,200 | 38.60 | 39.95 | 38.41 | 39.44 | 00:00:00 | | 2002-03-20 | 3,919,000 | 39.31 | 39.65 | 38.50 | 38.51 | 00:00:00 | | 2002-03-21 | 3,734,400 | 38.71 | 39.33 | 37.90 | 39.11 | 00:00:00 | | 2002-03-22 | 5,342,000 | 39.00 | 39.99 | 38.14 | 39.75 | 00:00:00 | | 2002-03-25 | 4,975,600 | 39.40 | 39.95 | 38.05 | 38.05 | 00:00:00 | | 2002-03-26 | 4,279,200 | 38.21 | 39.67 | 38.16 | 38.71 | 00:00:00 | | 2002-03-27 | 3,745,400 | 38.68 | 39.20 | 37.76 | 38.85 | 00:00:00 | | 2002-03-28 | 9,659,800 | 40.06 | 41.37 | 40.00 | 40.29 | 00:00:00 | | 2002-04-01 | 5,711,400 | 39.84 | 40.99 | 39.19 | 40.62 | 00:00:00 | | 2002-04-02 | 9,138,800 | 39.58 | 39.58 | 38.17 | 38.70 | 00:00:00 | | 2002-04-03 | 6,514,000 | 39.20 | 39.48 | 38.40 | 38.67 | 00:00:00 | | 2002-04-04 | 6,598,400 | 38.17 | 39.00 | 37.61 | 38.31 | 00:00:00 | | 2002-04-05 | 4,972,200 | 38.37 | 39.24 | 37.87 | 37.87 | 00:00:00 | | 2002-04-08 | 6,066,400 | 37.74 | 38.97 | 37.06 | 38.86 | 00:00:00 | | 2002-04-09 | 6,188,000 | 39.05 | 39.80 | 37.63 | 37.64 | 00:00:00 | | 2002-04-10 | 8,460,800 | 37.91 | 38.95 | 37.17 | 38.00 | 00:00:00 | | 2002-04-11 | 5,492,200 | 37.92 | 38.44 | 36.28 | 36.37 | 00:00:00 | | 2002-04-12 | 8,763,200 | 37.02 | 39.75 | 37.01 | 39.04 | 00:00:00 | | 2002-04-15 | 7,525,000 | 39.40 | 40.19 | 38.95 | 39.38 | 00:00:00 | | 2002-04-16 | 5,715,600 | 39.91 | 40.50 | 39.72 | 40.12 | 00:00:00 | | 2002-04-17 | 7,777,800 | 40.09 | 40.31 | 39.11 | 39.49 | 00:00:00 | | 2002-04-18 | 4,730,400 | 39.60 | 39.90 | 38.46 | 39.50 | 00:00:00 | | 2002-04-19 | 3,385,800 | 39.81 | 39.93 | 38.98 | 39.31 | 00:00:00 | | 2002-04-22 | 3,070,400 | 39.21 | 39.22 | 38.10 | 38.78 | 00:00:00 | | 2002-04-23 | 6,779,200 | 38.69 | 38.88 | 36.73 | 37.06 | 00:00:00 | | 2002-04-24 | 9,626,000 | 37.85 | 38.58 | 36.58 | 36.77 | 00:00:00 | | 2002-04-25 | 8,642,800 | 36.40 | 38.24 | 36.04 | 37.91 | 00:00:00 | | 2002-04-26 | 8,826,800 | 37.97 | 39.00 | 37.87 | 38.01 | 00:00:00 | | 2002-04-29 | 7,898,400 | 38.05 | 38.35 | 36.55 | 37.22 | 00:00:00 | | 2002-04-30 | 13,450,200 | 37.53 | 40.50 | 37.40 | 39.96 | 00:00:00 | | 2002-05-01 | 13,949,000 | 40.20 | 40.48 | 38.12 | 40.12 | 00:00:00 | | 2002-05-02 | 7,719,400 | 39.59 | 40.48 | 37.81 | 37.85 | 00:00:00 | | 2002-05-03 | 8,884,800 | 38.15 | 38.56 | 36.78 | 37.50 | 00:00:00 | | 2002-05-06 | 4,638,000 | 37.61 | 38.54 | 36.25 | 36.25 | 00:00:00 | | 2002-05-07 | 8,918,200 | 36.83 | 37.39 | 35.05 | 36.35 | 00:00:00 | | 2002-05-08 | 12,146,600 | 37.50 | 41.44 | 37.40 | 41.41 | 00:00:00 | | 2002-05-09 | 11,683,600 | 40.29 | 41.76 | 39.52 | 39.84 | 00:00:00 | | 2002-05-10 | 6,905,800 | 39.88 | 40.30 | 38.43 | 38.75 | 00:00:00 | | 2002-05-13 | 7,018,600 | 38.80 | 41.00 | 38.00 | 40.74 | 00:00:00 | | 2002-05-14 | 10,529,800 | 41.64 | 43.10 | 41.58 | 42.98 | 00:00:00 | | 2002-05-15 | 10,814,200 | 42.80 | 43.32 | 41.80 | 42.05 | 00:00:00 | | 2002-05-16 | 6,710,400 | 41.70 | 41.95 | 41.05 | 41.70 | 00:00:00 | | 2002-05-17 | 10,014,800 | 42.08 | 42.32 | 39.85 | 41.10 | 00:00:00 | | 2002-05-20 | 9,919,000 | 40.85 | 40.85 | 38.43 | 39.06 | 00:00:00 | | 2002-05-21 | 12,248,800 | 39.35 | 39.74 | 36.20 | 37.15 | 00:00:00 | | 2002-05-22 | 10,477,200 | 36.46 | 37.51 | 35.56 | 36.94 | 00:00:00 | | 2002-05-23 | 8,259,200 | 37.15 | 37.39 | 35.90 | 37.11 | 00:00:00 | | 2002-05-24 | 7,631,600 | 36.70 | 38.15 | 36.64 | 37.67 | 00:00:00 | | 2002-05-28 | 5,233,000 | 38.30 | 38.30 | 36.01 | 36.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
