|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 5,233,000 | 38.30 | 38.30 | 36.01 | 36.67 | 00:00:00 | | 2002-05-29 | 6,892,200 | 36.62 | 36.70 | 35.79 | 35.85 | 00:00:00 | | 2002-05-30 | 8,701,000 | 35.74 | 37.19 | 35.65 | 36.53 | 00:00:00 | | 2002-05-31 | 5,854,000 | 37.10 | 37.61 | 36.00 | 36.10 | 00:00:00 | | 2002-06-03 | 6,617,800 | 36.01 | 36.65 | 35.07 | 35.30 | 00:00:00 | | 2002-06-04 | 7,472,000 | 35.39 | 36.42 | 35.10 | 35.84 | 00:00:00 | | 2002-06-05 | 7,323,200 | 36.00 | 36.69 | 35.26 | 36.37 | 00:00:00 | | 2002-06-06 | 7,814,600 | 36.20 | 36.36 | 35.00 | 35.20 | 00:00:00 | | 2002-06-07 | 9,794,600 | 34.81 | 36.33 | 34.54 | 35.88 | 00:00:00 | | 2002-06-10 | 12,626,400 | 36.14 | 39.03 | 35.92 | 37.59 | 00:00:00 | | 2002-06-11 | 8,904,200 | 38.11 | 38.83 | 36.99 | 37.07 | 00:00:00 | | 2002-06-12 | 8,952,600 | 36.55 | 37.60 | 35.73 | 37.31 | 00:00:00 | | 2002-06-13 | 11,448,400 | 37.29 | 37.39 | 36.10 | 36.19 | 00:00:00 | | 2002-06-14 | 34,727,400 | 32.64 | 32.64 | 31.06 | 31.37 | 00:00:00 | | 2002-06-17 | 19,467,400 | 31.65 | 31.68 | 29.65 | 29.73 | 00:00:00 | | 2002-06-18 | 14,654,600 | 29.73 | 30.98 | 29.68 | 30.09 | 00:00:00 | | 2002-06-19 | 23,265,000 | 30.02 | 30.12 | 27.08 | 27.08 | 00:00:00 | | 2002-06-20 | 12,111,800 | 27.35 | 28.30 | 27.14 | 27.80 | 00:00:00 | | 2002-06-21 | 16,155,200 | 27.00 | 27.51 | 26.15 | 26.42 | 00:00:00 | | 2002-06-24 | 8,902,800 | 26.09 | 28.45 | 26.06 | 27.15 | 00:00:00 | | 2002-06-25 | 11,727,400 | 27.85 | 29.25 | 27.31 | 27.48 | 00:00:00 | | 2002-06-26 | 12,236,600 | 26.36 | 27.98 | 26.10 | 27.60 | 00:00:00 | | 2002-06-27 | 10,646,600 | 28.65 | 28.82 | 26.56 | 27.89 | 00:00:00 | | 2002-06-28 | 8,687,600 | 27.35 | 29.16 | 27.34 | 28.50 | 00:00:00 | | 2002-07-01 | 7,553,800 | 28.61 | 28.85 | 26.80 | 27.00 | 00:00:00 | | 2002-07-02 | 9,162,400 | 26.81 | 27.15 | 25.46 | 26.41 | 00:00:00 | | 2002-07-03 | 5,855,600 | 26.28 | 27.15 | 25.59 | 27.04 | 00:00:00 | | 2002-07-05 | 4,404,200 | 27.45 | 28.80 | 27.44 | 28.63 | 00:00:00 | | 2002-07-08 | 5,032,800 | 28.29 | 28.98 | 27.45 | 27.65 | 00:00:00 | | 2002-07-09 | 5,566,400 | 27.49 | 27.97 | 27.00 | 27.22 | 00:00:00 | | 2002-07-10 | 7,886,400 | 27.41 | 28.26 | 26.44 | 26.57 | 00:00:00 | | 2002-07-11 | 15,291,600 | 24.71 | 26.02 | 23.76 | 25.76 | 00:00:00 | | 2002-07-12 | 10,542,600 | 26.10 | 26.74 | 25.13 | 25.56 | 00:00:00 | | 2002-07-15 | 10,187,400 | 25.19 | 26.70 | 24.59 | 26.49 | 00:00:00 | | 2002-07-16 | 8,424,400 | 26.33 | 28.00 | 26.04 | 26.57 | 00:00:00 | | 2002-07-17 | 7,836,400 | 27.35 | 27.80 | 26.50 | 26.88 | 00:00:00 | | 2002-07-18 | 5,890,400 | 26.74 | 27.12 | 25.78 | 25.87 | 00:00:00 | | 2002-07-19 | 8,239,000 | 25.60 | 25.85 | 24.29 | 24.39 | 00:00:00 | | 2002-07-22 | 8,876,000 | 24.51 | 25.16 | 23.49 | 24.55 | 00:00:00 | | 2002-07-23 | 7,278,800 | 24.41 | 25.23 | 23.58 | 23.90 | 00:00:00 | | 2002-07-24 | 10,469,800 | 23.50 | 25.77 | 23.40 | 25.66 | 00:00:00 | | 2002-07-25 | 9,611,000 | 25.10 | 25.50 | 23.03 | 23.43 | 00:00:00 | | 2002-07-26 | 6,008,200 | 23.50 | 24.76 | 23.10 | 24.49 | 00:00:00 | | 2002-07-29 | 5,878,200 | 24.80 | 25.83 | 24.49 | 25.61 | 00:00:00 | | 2002-07-30 | 7,385,000 | 25.25 | 25.50 | 24.31 | 24.94 | 00:00:00 | | 2002-07-31 | 8,831,600 | 24.56 | 24.75 | 23.72 | 23.96 | 00:00:00 | | 2002-08-01 | 47,625,000 | 18.34 | 18.36 | 16.75 | 16.83 | 00:00:00 | | 2002-08-02 | 16,076,800 | 17.21 | 17.65 | 16.83 | 17.45 | 00:00:00 | | 2002-08-05 | 8,884,000 | 17.72 | 17.90 | 16.49 | 16.70 | 00:00:00 | | 2002-08-06 | 9,637,600 | 17.06 | 17.50 | 16.90 | 17.39 | 00:00:00 | | 2002-08-07 | 8,754,800 | 17.61 | 17.83 | 16.57 | 17.62 | 00:00:00 | | 2002-08-08 | 6,717,600 | 17.38 | 17.93 | 17.05 | 17.77 | 00:00:00 | | 2002-08-09 | 4,874,800 | 17.65 | 18.05 | 17.25 | 17.71 | 00:00:00 | | 2002-08-12 | 5,397,400 | 17.55 | 18.31 | 17.50 | 18.10 | 00:00:00 | | 2002-08-13 | 8,508,400 | 18.03 | 19.00 | 17.71 | 17.87 | 00:00:00 | | 2002-08-14 | 6,437,800 | 17.70 | 19.44 | 17.69 | 19.27 | 00:00:00 | | 2002-08-15 | 6,561,000 | 19.35 | 20.19 | 19.02 | 19.94 | 00:00:00 | | 2002-08-16 | 4,739,200 | 19.70 | 20.45 | 19.42 | 20.14 | 00:00:00 | | 2002-08-19 | 3,842,000 | 20.09 | 20.99 | 19.79 | 20.88 | 00:00:00 | | 2002-08-20 | 5,373,600 | 20.70 | 21.12 | 19.95 | 20.18 | 00:00:00 | | 2002-08-21 | 8,563,400 | 20.20 | 20.73 | 19.61 | 20.34 | 00:00:00 | | 2002-08-22 | 4,054,800 | 20.15 | 20.88 | 20.11 | 20.77 | 00:00:00 | | 2002-08-23 | 3,811,000 | 20.52 | 20.78 | 20.30 | 20.48 | 00:00:00 | | 2002-08-26 | 4,037,400 | 20.45 | 21.02 | 20.44 | 20.88 | 00:00:00 | | 2002-08-27 | 5,328,000 | 20.98 | 21.25 | 20.65 | 20.83 | 00:00:00 | | 2002-08-28 | 5,698,600 | 20.55 | 20.60 | 19.80 | 19.98 | 00:00:00 | | 2002-08-29 | 5,228,800 | 19.69 | 20.66 | 19.51 | 20.32 | 00:00:00 | | 2002-08-30 | 3,853,000 | 20.23 | 20.61 | 19.99 | 20.10 | 00:00:00 | | 2002-09-03 | 9,882,400 | 19.63 | 19.91 | 18.16 | 18.42 | 00:00:00 | | 2002-09-04 | 5,170,800 | 18.57 | 19.28 | 18.51 | 19.08 | 00:00:00 | | 2002-09-05 | 4,597,400 | 18.81 | 18.91 | 18.21 | 18.33 | 00:00:00 | | 2002-09-06 | 4,428,800 | 18.76 | 19.44 | 18.75 | 19.26 | 00:00:00 | | 2002-09-09 | 4,765,800 | 18.94 | 19.73 | 18.59 | 19.45 | 00:00:00 | | 2002-09-10 | 7,210,800 | 19.52 | 19.53 | 18.17 | 19.29 | 00:00:00 | | 2002-09-11 | 5,158,600 | 19.70 | 20.25 | 19.01 | 19.18 | 00:00:00 | | 2002-09-12 | 10,346,400 | 18.69 | 19.14 | 18.35 | 18.45 | 00:00:00 | | 2002-09-13 | 21,271,800 | 20.55 | 20.83 | 20.00 | 20.77 | 00:00:00 | | 2002-09-16 | 7,771,800 | 20.80 | 21.01 | 20.02 | 20.20 | 00:00:00 | | 2002-09-17 | 6,211,400 | 20.55 | 20.68 | 19.82 | 19.96 | 00:00:00 | | 2002-09-18 | 6,145,600 | 19.88 | 20.40 | 19.52 | 19.93 | 00:00:00 | | 2002-09-19 | 5,185,200 | 19.68 | 19.93 | 19.40 | 19.63 | 00:00:00 | | 2002-09-20 | 8,213,600 | 19.69 | 20.00 | 19.25 | 19.55 | 00:00:00 | | 2002-09-23 | 5,789,400 | 19.32 | 19.54 | 18.67 | 18.90 | 00:00:00 | | 2002-09-24 | 5,158,000 | 18.80 | 19.67 | 18.55 | 19.58 | 00:00:00 | | 2002-09-25 | 5,702,200 | 18.90 | 20.16 | 18.90 | 19.83 | 00:00:00 | | 2002-09-26 | 4,962,800 | 19.84 | 20.39 | 19.10 | 19.78 | 00:00:00 | | 2002-09-27 | 4,641,400 | 19.65 | 20.28 | 19.37 | 19.74 | 00:00:00 | | 2002-09-30 | 5,108,200 | 19.30 | 19.60 | 18.90 | 19.10 | 00:00:00 | | 2002-10-01 | 8,721,800 | 19.11 | 19.58 | 18.48 | 19.42 | 00:00:00 | | 2002-10-02 | 8,007,800 | 19.35 | 20.43 | 19.15 | 20.00 | 00:00:00 | | 2002-10-03 | 10,205,200 | 19.94 | 21.86 | 19.85 | 20.96 | 00:00:00 | | 2002-10-04 | 9,026,800 | 21.00 | 21.36 | 20.05 | 20.32 | 00:00:00 | | 2002-10-07 | 5,549,200 | 20.14 | 20.51 | 19.85 | 20.01 | 00:00:00 | | 2002-10-08 | 7,522,600 | 20.22 | 20.27 | 19.80 | 19.97 | 00:00:00 | | 2002-10-09 | 23,236,400 | 19.62 | 19.85 | 17.71 | 18.17 | 00:00:00 | | 2002-10-10 | 10,187,600 | 18.29 | 20.50 | 17.82 | 20.44 | 00:00:00 | | 2002-10-11 | 9,142,600 | 20.54 | 22.20 | 20.40 | 21.98 | 00:00:00 | | 2002-10-14 | 5,269,600 | 21.05 | 22.75 | 21.05 | 22.60 | 00:00:00 | | 2002-10-15 | 10,951,000 | 23.81 | 24.16 | 22.55 | 23.09 | 00:00:00 | | 2002-10-16 | 7,465,000 | 22.24 | 22.98 | 21.85 | 22.19 | 00:00:00 | | 2002-10-17 | 6,026,800 | 23.30 | 23.87 | 22.57 | 22.93 | 00:00:00 | | 2002-10-18 | 5,683,600 | 22.85 | 24.22 | 22.15 | 23.81 | 00:00:00 | | 2002-10-21 | 7,446,800 | 23.59 | 25.28 | 22.92 | 24.91 | 00:00:00 | | 2002-10-22 | 5,515,200 | 24.30 | 24.42 | 23.38 | 24.02 | 00:00:00 | | 2002-10-23 | 6,114,000 | 24.07 | 24.97 | 23.95 | 24.65 | 00:00:00 | | 2002-10-24 | 6,280,000 | 24.65 | 25.64 | 24.06 | 24.64 | 00:00:00 | | 2002-10-25 | 9,105,800 | 24.28 | 24.30 | 22.99 | 23.75 | 00:00:00 | | 2002-10-28 | 9,177,800 | 25.10 | 25.21 | 23.03 | 23.48 | 00:00:00 | | 2002-10-29 | 7,601,800 | 23.70 | 23.95 | 22.10 | 22.69 | 00:00:00 | | 2002-10-30 | 6,005,400 | 22.81 | 23.95 | 22.46 | 23.65 | 00:00:00 | | 2002-10-31 | 5,495,800 | 23.60 | 24.23 | 23.35 | 23.64 | 00:00:00 | | 2002-11-01 | 5,516,600 | 23.53 | 24.55 | 23.07 | 24.47 | 00:00:00 | | 2002-11-04 | 17,288,000 | 25.10 | 28.45 | 24.51 | 27.38 | 00:00:00 | | 2002-11-05 | 12,579,000 | 25.99 | 26.10 | 25.05 | 25.82 | 00:00:00 | | 2002-11-06 | 8,589,000 | 25.97 | 26.53 | 25.20 | 26.08 | 00:00:00 | | 2002-11-07 | 5,735,000 | 25.50 | 26.20 | 25.22 | 25.58 | 00:00:00 | | 2002-11-08 | 4,480,200 | 25.67 | 26.20 | 25.51 | 25.71 | 00:00:00 | | 2002-11-11 | 4,135,400 | 25.60 | 25.83 | 24.66 | 24.69 | 00:00:00 | | 2002-11-12 | 7,756,600 | 24.76 | 27.30 | 24.75 | 26.47 | 00:00:00 | | 2002-11-13 | 6,797,800 | 26.15 | 27.30 | 25.64 | 27.13 | 00:00:00 | | 2002-11-14 | 5,731,800 | 27.38 | 28.12 | 27.17 | 28.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
