|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 5,731,800 | 27.38 | 28.12 | 27.17 | 28.06 | 00:00:00 | | 2002-11-15 | 5,719,200 | 27.94 | 29.11 | 27.26 | 28.95 | 00:00:00 | | 2002-11-18 | 8,582,400 | 28.60 | 28.75 | 27.35 | 27.80 | 00:00:00 | | 2002-11-19 | 7,173,400 | 27.35 | 27.75 | 27.05 | 27.39 | 00:00:00 | | 2002-11-20 | 6,316,800 | 27.50 | 28.66 | 27.09 | 28.40 | 00:00:00 | | 2002-11-21 | 7,459,400 | 28.60 | 30.48 | 28.40 | 30.20 | 00:00:00 | | 2002-11-22 | 5,613,800 | 28.90 | 30.06 | 28.65 | 29.81 | 00:00:00 | | 2002-11-25 | 4,658,200 | 29.81 | 30.52 | 29.31 | 30.28 | 00:00:00 | | 2002-11-26 | 8,381,400 | 29.90 | 30.25 | 28.52 | 28.87 | 00:00:00 | | 2002-11-27 | 5,578,400 | 29.25 | 30.47 | 29.20 | 29.98 | 00:00:00 | | 2002-11-29 | 1,866,000 | 30.20 | 30.45 | 29.40 | 29.53 | 00:00:00 | | 2002-12-02 | 9,529,200 | 30.55 | 31.08 | 28.55 | 28.75 | 00:00:00 | | 2002-12-03 | 8,566,600 | 28.99 | 29.10 | 27.28 | 27.69 | 00:00:00 | | 2002-12-04 | 8,762,400 | 27.14 | 27.48 | 26.05 | 26.18 | 00:00:00 | | 2002-12-05 | 7,320,800 | 26.57 | 26.78 | 25.80 | 25.85 | 00:00:00 | | 2002-12-06 | 4,615,200 | 25.38 | 26.40 | 25.00 | 26.09 | 00:00:00 | | 2002-12-09 | 6,852,000 | 26.11 | 26.13 | 24.84 | 24.86 | 00:00:00 | | 2002-12-10 | 8,013,800 | 25.13 | 26.38 | 25.06 | 26.01 | 00:00:00 | | 2002-12-11 | 6,763,800 | 25.92 | 26.28 | 25.49 | 25.94 | 00:00:00 | | 2002-12-12 | 9,110,200 | 26.35 | 26.50 | 25.22 | 25.87 | 00:00:00 | | 2002-12-13 | 13,375,600 | 26.01 | 26.60 | 25.70 | 25.79 | 00:00:00 | | 2002-12-16 | 8,297,400 | 25.75 | 26.83 | 25.49 | 26.56 | 00:00:00 | | 2002-12-17 | 5,956,200 | 26.40 | 27.42 | 26.30 | 26.84 | 00:00:00 | | 2002-12-18 | 4,237,400 | 26.76 | 26.76 | 25.75 | 26.03 | 00:00:00 | | 2002-12-19 | 7,044,400 | 25.72 | 26.81 | 25.12 | 25.54 | 00:00:00 | | 2002-12-20 | 7,413,800 | 26.35 | 26.47 | 25.45 | 25.74 | 00:00:00 | | 2002-12-23 | 4,041,000 | 25.79 | 26.69 | 25.61 | 26.55 | 00:00:00 | | 2002-12-24 | 1,317,600 | 26.31 | 26.77 | 26.20 | 26.23 | 00:00:00 | | 2002-12-26 | 2,858,000 | 26.31 | 26.69 | 25.55 | 25.69 | 00:00:00 | | 2002-12-27 | 3,934,000 | 25.60 | 26.00 | 25.09 | 25.18 | 00:00:00 | | 2002-12-30 | 4,917,800 | 25.30 | 25.44 | 24.27 | 24.89 | 00:00:00 | | 2002-12-31 | 4,394,200 | 24.86 | 25.13 | 24.49 | 24.80 | 00:00:00 | | 2003-01-02 | 6,215,000 | 25.00 | 25.87 | 24.57 | 25.60 | 00:00:00 | | 2003-01-03 | 5,776,000 | 25.50 | 26.35 | 25.00 | 26.30 | 00:00:00 | | 2003-01-06 | 6,160,400 | 26.35 | 27.74 | 26.35 | 27.51 | 00:00:00 | | 2003-01-07 | 7,632,600 | 27.40 | 28.66 | 27.20 | 28.51 | 00:00:00 | | 2003-01-08 | 5,403,200 | 28.20 | 28.69 | 26.88 | 27.13 | 00:00:00 | | 2003-01-09 | 5,803,800 | 27.50 | 28.96 | 27.50 | 28.24 | 00:00:00 | | 2003-01-10 | 6,779,000 | 27.92 | 28.67 | 27.38 | 28.65 | 00:00:00 | | 2003-01-13 | 5,376,400 | 28.97 | 29.34 | 28.51 | 28.55 | 00:00:00 | | 2003-01-14 | 4,820,800 | 28.56 | 29.20 | 28.50 | 29.11 | 00:00:00 | | 2003-01-15 | 3,369,400 | 29.26 | 29.32 | 27.78 | 27.97 | 00:00:00 | | 2003-01-16 | 5,019,600 | 28.02 | 28.27 | 26.94 | 27.20 | 00:00:00 | | 2003-01-17 | 6,529,400 | 26.55 | 26.60 | 25.62 | 25.86 | 00:00:00 | | 2003-01-21 | 4,752,200 | 25.76 | 26.19 | 25.12 | 25.67 | 00:00:00 | | 2003-01-22 | 6,844,400 | 25.53 | 26.40 | 25.33 | 25.78 | 00:00:00 | | 2003-01-23 | 4,635,800 | 26.12 | 26.94 | 26.00 | 26.81 | 00:00:00 | | 2003-01-24 | 5,805,000 | 26.76 | 26.79 | 25.34 | 25.87 | 00:00:00 | | 2003-01-27 | 4,610,800 | 25.42 | 26.41 | 25.25 | 25.81 | 00:00:00 | | 2003-01-28 | 4,659,600 | 25.70 | 26.80 | 25.60 | 26.68 | 00:00:00 | | 2003-01-29 | 4,875,800 | 26.29 | 26.94 | 25.82 | 26.71 | 00:00:00 | | 2003-01-30 | 6,534,400 | 27.00 | 27.30 | 26.13 | 26.42 | 00:00:00 | | 2003-01-31 | 7,698,400 | 25.84 | 26.73 | 25.30 | 26.42 | 00:00:00 | | 2003-02-03 | 5,615,000 | 26.94 | 27.42 | 26.12 | 27.06 | 00:00:00 | | 2003-02-04 | 4,885,800 | 26.45 | 27.15 | 26.01 | 26.43 | 00:00:00 | | 2003-02-05 | 5,062,000 | 26.47 | 27.49 | 26.35 | 26.52 | 00:00:00 | | 2003-02-06 | 5,755,800 | 26.32 | 26.71 | 25.84 | 26.52 | 00:00:00 | | 2003-02-07 | 4,036,000 | 26.66 | 26.99 | 25.85 | 26.14 | 00:00:00 | | 2003-02-10 | 3,588,600 | 26.25 | 26.75 | 25.76 | 26.63 | 00:00:00 | | 2003-02-11 | 6,255,800 | 26.70 | 27.36 | 26.48 | 26.70 | 00:00:00 | | 2003-02-12 | 5,293,000 | 26.74 | 27.20 | 26.69 | 26.78 | 00:00:00 | | 2003-02-13 | 4,223,000 | 26.71 | 27.05 | 26.44 | 26.93 | 00:00:00 | | 2003-02-14 | 6,385,200 | 26.96 | 27.50 | 26.55 | 27.43 | 00:00:00 | | 2003-02-18 | 7,042,600 | 27.55 | 28.60 | 27.44 | 28.36 | 00:00:00 | | 2003-02-19 | 4,599,200 | 28.06 | 28.50 | 27.95 | 28.26 | 00:00:00 | | 2003-02-20 | 4,517,400 | 28.30 | 28.55 | 27.92 | 28.36 | 00:00:00 | | 2003-02-21 | 7,283,400 | 28.47 | 29.19 | 27.88 | 29.11 | 00:00:00 | | 2003-02-24 | 5,841,000 | 28.90 | 28.97 | 28.24 | 28.36 | 00:00:00 | | 2003-02-25 | 5,549,000 | 28.27 | 28.50 | 27.43 | 28.28 | 00:00:00 | | 2003-02-26 | 6,295,800 | 28.13 | 28.30 | 27.05 | 27.08 | 00:00:00 | | 2003-02-27 | 6,201,000 | 27.35 | 27.61 | 26.85 | 27.21 | 00:00:00 | | 2003-02-28 | 5,035,200 | 27.16 | 28.00 | 27.16 | 27.50 | 00:00:00 | | 2003-03-03 | 6,297,200 | 27.45 | 27.80 | 26.75 | 26.75 | 00:00:00 | | 2003-03-04 | 5,885,400 | 26.68 | 26.85 | 26.15 | 26.43 | 00:00:00 | | 2003-03-05 | 11,042,800 | 26.06 | 26.44 | 25.71 | 25.94 | 00:00:00 | | 2003-03-06 | 9,895,800 | 25.66 | 26.76 | 25.64 | 26.73 | 00:00:00 | | 2003-03-07 | 6,983,400 | 26.40 | 27.27 | 26.04 | 27.02 | 00:00:00 | | 2003-03-10 | 4,736,600 | 26.81 | 26.85 | 26.40 | 26.61 | 00:00:00 | | 2003-03-11 | 4,936,000 | 26.71 | 26.98 | 26.41 | 26.63 | 00:00:00 | | 2003-03-12 | 6,174,200 | 26.48 | 28.00 | 26.48 | 27.49 | 00:00:00 | | 2003-03-13 | 8,042,000 | 27.96 | 28.59 | 27.57 | 28.52 | 00:00:00 | | 2003-03-14 | 21,283,000 | 30.28 | 31.25 | 29.89 | 30.79 | 00:00:00 | | 2003-03-17 | 18,336,200 | 30.37 | 33.71 | 30.29 | 32.18 | 00:00:00 | | 2003-03-18 | 7,999,800 | 32.30 | 32.31 | 31.85 | 32.18 | 00:00:00 | | 2003-03-19 | 8,430,200 | 32.14 | 33.18 | 31.89 | 33.02 | 00:00:00 | | 2003-03-20 | 12,636,800 | 33.00 | 34.27 | 32.65 | 34.07 | 00:00:00 | | 2003-03-21 | 20,469,000 | 33.50 | 33.51 | 31.39 | 32.07 | 00:00:00 | | 2003-03-24 | 10,996,200 | 31.71 | 31.75 | 30.05 | 30.55 | 00:00:00 | | 2003-03-25 | 11,304,600 | 30.84 | 31.95 | 30.38 | 31.67 | 00:00:00 | | 2003-03-26 | 9,150,800 | 31.25 | 32.16 | 31.00 | 31.95 | 00:00:00 | | 2003-03-27 | 6,137,400 | 31.40 | 32.16 | 31.23 | 31.50 | 00:00:00 | | 2003-03-28 | 5,765,600 | 31.40 | 31.86 | 31.09 | 31.79 | 00:00:00 | | 2003-03-31 | 8,338,600 | 30.98 | 33.00 | 30.22 | 30.83 | 00:00:00 | | 2003-04-01 | 5,304,600 | 31.21 | 31.24 | 30.40 | 30.61 | 00:00:00 | | 2003-04-02 | 10,929,600 | 31.59 | 33.14 | 31.40 | 32.86 | 00:00:00 | | 2003-04-03 | 6,425,600 | 32.79 | 33.65 | 32.67 | 33.04 | 00:00:00 | | 2003-04-04 | 5,542,600 | 33.09 | 33.14 | 31.75 | 32.20 | 00:00:00 | | 2003-04-07 | 9,579,200 | 33.40 | 34.01 | 32.90 | 33.12 | 00:00:00 | | 2003-04-08 | 8,325,000 | 33.05 | 33.40 | 32.35 | 32.38 | 00:00:00 | | 2003-04-09 | 6,185,400 | 32.56 | 33.12 | 31.80 | 31.87 | 00:00:00 | | 2003-04-10 | 4,147,000 | 32.08 | 32.52 | 31.69 | 32.41 | 00:00:00 | | 2003-04-11 | 5,748,200 | 32.74 | 33.43 | 31.98 | 32.37 | 00:00:00 | | 2003-04-14 | 6,148,000 | 32.29 | 33.69 | 32.28 | 33.51 | 00:00:00 | | 2003-04-15 | 7,372,200 | 33.29 | 34.41 | 33.02 | 33.88 | 00:00:00 | | 2003-04-16 | 6,770,800 | 34.59 | 34.90 | 33.18 | 33.19 | 00:00:00 | | 2003-04-17 | 9,308,200 | 32.83 | 35.10 | 32.83 | 34.75 | 00:00:00 | | 2003-04-21 | 7,158,200 | 34.72 | 35.26 | 34.49 | 34.72 | 00:00:00 | | 2003-04-22 | 7,874,800 | 34.64 | 35.45 | 34.36 | 35.27 | 00:00:00 | | 2003-04-23 | 6,359,800 | 36.12 | 36.12 | 34.86 | 35.57 | 00:00:00 | | 2003-04-24 | 4,520,400 | 35.30 | 36.00 | 35.11 | 35.73 | 00:00:00 | | 2003-04-25 | 4,995,600 | 35.61 | 35.81 | 34.30 | 34.62 | 00:00:00 | | 2003-04-28 | 5,998,000 | 34.82 | 35.40 | 34.40 | 35.11 | 00:00:00 | | 2003-04-29 | 4,474,600 | 35.35 | 36.00 | 35.07 | 35.24 | 00:00:00 | | 2003-04-30 | 7,287,800 | 35.02 | 35.63 | 34.44 | 34.53 | 00:00:00 | | 2003-05-01 | 14,015,600 | 35.45 | 36.94 | 35.10 | 36.71 | 00:00:00 | | 2003-05-02 | 11,530,600 | 36.24 | 38.14 | 36.15 | 37.92 | 00:00:00 | | 2003-05-05 | 6,997,600 | 37.88 | 38.38 | 37.14 | 37.68 | 00:00:00 | | 2003-05-06 | 8,928,600 | 36.59 | 37.78 | 36.50 | 37.44 | 00:00:00 | | 2003-05-07 | 5,320,000 | 37.30 | 37.38 | 36.51 | 36.87 | 00:00:00 | | 2003-05-08 | 7,111,800 | 36.21 | 36.51 | 35.77 | 35.94 | 00:00:00 | | 2003-05-09 | 5,190,000 | 35.81 | 36.64 | 35.51 | 36.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
