TR4DER - Adobe Systems Inc [ADBE] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-05-09	5,190,000	35.81	36.64	35.51	36.55	00:00:00
2003-05-12	5,648,800	36.60	37.22	35.83	37.10	00:00:00
2003-05-13	3,863,600	36.91	37.00	36.30	36.49	00:00:00
2003-05-14	4,333,400	36.45	36.90	35.58	36.25	00:00:00
2003-05-15	6,555,200	36.49	37.27	36.15	36.38	00:00:00
2003-05-16	4,147,600	36.05	36.56	35.69	35.94	00:00:00
2003-05-19	8,255,200	35.63	35.65	33.42	33.56	00:00:00
2003-05-20	6,678,000	34.27	34.35	33.29	33.50	00:00:00
2003-05-21	5,599,000	33.39	33.88	33.13	33.69	00:00:00
2003-05-22	5,670,800	33.70	35.04	33.41	34.69	00:00:00
2003-05-23	3,563,400	34.50	35.08	34.26	34.63	00:00:00
2003-05-27	5,979,800	34.37	35.74	34.06	35.35	00:00:00
2003-05-28	3,817,400	35.35	35.99	35.10	35.68	00:00:00
2003-05-29	5,681,400	35.81	36.37	34.88	35.20	00:00:00
2003-05-30	7,348,000	35.25	35.50	34.65	35.32	00:00:00
2003-06-02	5,339,800	35.67	35.80	34.88	35.04	00:00:00
2003-06-03	4,159,400	34.83	35.28	34.71	34.93	00:00:00
2003-06-04	8,773,800	35.08	37.35	34.84	37.11	00:00:00
2003-06-05	8,230,200	36.71	37.98	36.54	37.63	00:00:00
2003-06-06	11,638,800	38.89	40.00	37.05	37.29	00:00:00
2003-06-09	10,192,000	36.10	36.49	34.43	35.40	00:00:00
2003-06-10	5,583,400	35.51	35.91	35.39	35.80	00:00:00
2003-06-11	5,862,200	35.98	36.37	35.25	35.82	00:00:00
2003-06-12	11,508,200	36.45	36.47	35.25	35.98	00:00:00
2003-06-13	45,566,600	33.17	33.82	31.45	31.55	00:00:00
2003-06-16	19,051,000	31.99	32.05	30.71	31.70	00:00:00
2003-06-17	12,185,000	32.15	32.73	31.46	32.49	00:00:00
2003-06-18	9,535,400	32.35	32.53	31.80	32.07	00:00:00
2003-06-19	9,162,000	32.01	32.10	31.03	31.54	00:00:00
2003-06-20	10,025,600	31.71	32.10	31.05	31.89	00:00:00
2003-06-23	7,276,400	31.84	31.85	30.46	31.11	00:00:00
2003-06-24	9,053,600	31.61	31.87	30.87	30.92	00:00:00
2003-06-25	5,603,000	31.18	31.85	30.99	31.29	00:00:00
2003-06-26	6,310,200	31.35	32.27	31.26	32.13	00:00:00
2003-06-27	10,483,200	32.29	32.99	32.05	32.60	00:00:00
2003-06-30	5,279,600	32.52	33.00	31.90	32.07	00:00:00
2003-07-01	6,495,400	31.78	32.82	31.74	32.82	00:00:00
2003-07-02	8,587,800	32.70	33.61	32.55	33.58	00:00:00
2003-07-03	6,292,400	33.13	34.30	32.91	33.86	00:00:00
2003-07-07	5,855,200	34.50	34.73	34.13	34.65	00:00:00
2003-07-08	6,041,000	34.32	35.20	34.29	34.93	00:00:00
2003-07-09	5,444,800	34.74	35.19	34.52	34.79	00:00:00
2003-07-10	6,003,200	34.25	34.71	33.96	34.26	00:00:00
2003-07-11	4,972,000	34.07	34.68	34.04	34.63	00:00:00
2003-07-14	5,076,200	35.06	35.65	34.39	34.44	00:00:00
2003-07-15	4,326,800	34.69	35.16	34.49	35.10	00:00:00
2003-07-16	5,077,600	35.19	35.34	34.73	35.13	00:00:00
2003-07-17	4,738,600	34.40	35.18	34.08	34.22	00:00:00
2003-07-18	4,560,800	34.75	34.78	33.22	33.50	00:00:00
2003-07-21	6,492,200	33.55	33.65	32.05	32.55	00:00:00
2003-07-22	4,549,400	32.92	33.94	32.83	33.27	00:00:00
2003-07-23	5,088,000	33.26	33.70	32.54	33.39	00:00:00
2003-07-24	3,992,400	33.77	33.92	32.34	32.48	00:00:00
2003-07-25	4,057,000	32.74	33.18	32.28	33.00	00:00:00
2003-07-28	3,540,600	33.08	33.31	32.73	32.96	00:00:00
2003-07-29	8,022,400	32.76	33.09	31.93	32.05	00:00:00
2003-07-30	6,696,200	32.08	32.16	31.22	32.08	00:00:00
2003-07-31	7,607,400	32.73	33.35	32.05	32.73	00:00:00
2003-08-01	5,997,200	32.33	33.20	32.10	32.60	00:00:00
2003-08-04	5,034,800	32.41	33.50	32.30	33.11	00:00:00
2003-08-05	4,676,000	32.91	33.41	32.17	32.43	00:00:00
2003-08-06	6,544,200	32.28	32.33	31.28	31.56	00:00:00
2003-08-07	3,597,800	31.65	32.00	31.35	31.72	00:00:00
2003-08-08	2,886,000	31.67	32.04	31.40	31.78	00:00:00
2003-08-11	8,565,400	33.15	33.89	32.55	33.26	00:00:00
2003-08-12	5,136,400	33.64	34.00	33.27	33.82	00:00:00
2003-08-13	4,310,400	34.05	34.42	33.45	34.38	00:00:00
2003-08-14	3,613,800	34.30	34.57	33.89	34.32	00:00:00
2003-08-15	2,166,200	34.38	34.67	33.64	34.36	00:00:00
2003-08-18	4,348,600	34.54	36.22	34.52	36.21	00:00:00
2003-08-19	5,534,000	36.18	36.89	35.81	36.80	00:00:00
2003-08-20	7,194,400	36.26	36.91	36.11	36.54	00:00:00
2003-08-21	8,845,600	36.50	38.75	36.50	38.44	00:00:00
2003-08-22	6,721,800	38.35	39.19	37.09	37.40	00:00:00
2003-08-25	3,123,400	37.16	38.00	37.16	38.00	00:00:00
2003-08-26	7,147,400	37.49	38.39	36.61	38.14	00:00:00
2003-08-27	2,622,800	38.04	38.30	37.75	38.19	00:00:00
2003-08-28	4,234,600	38.55	38.95	37.64	38.89	00:00:00
2003-08-29	3,067,400	38.76	39.18	38.32	38.83	00:00:00
2003-09-02	7,185,400	39.24	39.45	38.09	39.35	00:00:00
2003-09-03	6,799,000	39.45	39.99	39.14	39.36	00:00:00
2003-09-04	5,509,400	39.21	39.35	38.29	38.76	00:00:00
2003-09-05	6,047,800	38.42	38.58	37.50	37.91	00:00:00
2003-09-08	4,593,600	37.96	38.80	37.94	38.69	00:00:00
2003-09-09	4,778,400	38.44	38.52	37.93	38.03	00:00:00
2003-09-10	9,991,600	37.87	37.93	36.23	36.39	00:00:00
2003-09-11	32,085,600	38.98	40.42	38.70	39.46	00:00:00
2003-09-12	9,612,200	39.51	39.85	38.83	39.53	00:00:00
2003-09-15	4,753,800	39.55	39.89	39.14	39.26	00:00:00
2003-09-16	5,159,000	39.56	39.90	39.36	39.82	00:00:00
2003-09-17	8,869,600	39.72	40.66	39.71	40.47	00:00:00
2003-09-18	6,522,800	40.53	41.59	40.03	41.52	00:00:00
2003-09-19	7,375,800	41.24	41.64	40.82	41.37	00:00:00
2003-09-22	7,061,600	40.54	40.80	39.85	40.08	00:00:00
2003-09-23	6,813,600	39.97	41.73	39.87	41.46	00:00:00
2003-09-24	7,293,600	41.26	41.61	40.32	40.51	00:00:00
2003-09-25	9,736,800	40.61	42.00	40.52	41.31	00:00:00
2003-09-26	8,811,600	41.06	41.36	40.00	40.65	00:00:00
2003-09-29	6,846,200	40.94	41.65	39.87	40.20	00:00:00
2003-09-30	11,578,000	39.77	39.95	38.66	39.39	00:00:00
2003-10-01	12,740,000	39.51	40.39	39.00	39.80	00:00:00
2003-10-02	8,341,400	40.24	40.58	39.21	39.67	00:00:00
2003-10-03	7,002,400	40.10	41.00	39.93	40.87	00:00:00
2003-10-06	5,631,200	40.91	41.04	40.29	41.04	00:00:00
2003-10-07	5,269,600	40.80	41.39	40.43	41.29	00:00:00
2003-10-08	8,578,800	41.34	42.64	41.31	42.10	00:00:00
2003-10-09	6,303,200	42.61	42.86	41.69	41.93	00:00:00
2003-10-10	3,626,000	42.11	42.40	41.52	41.91	00:00:00
2003-10-13	4,165,600	42.75	43.12	42.28	42.79	00:00:00
2003-10-14	3,800,200	42.47	42.98	42.47	42.86	00:00:00
2003-10-15	4,461,400	43.23	43.49	42.58	42.82	00:00:00
2003-10-16	3,339,400	42.91	43.00	42.30	42.89	00:00:00
2003-10-17	6,400,600	43.10	43.44	42.28	42.45	00:00:00
2003-10-20	4,367,800	42.51	42.79	41.71	42.69	00:00:00
2003-10-21	3,803,000	42.64	43.31	42.30	43.14	00:00:00
2003-10-22	5,457,000	42.82	43.03	42.45	42.59	00:00:00
2003-10-23	5,295,200	41.69	42.65	41.64	42.36	00:00:00
2003-10-24	5,082,200	42.31	42.31	41.06	42.01	00:00:00
2003-10-27	4,799,200	42.90	43.03	41.76	42.04	00:00:00
2003-10-28	5,200,600	42.29	43.43	41.91	43.43	00:00:00
2003-10-29	9,542,600	43.11	44.94	42.82	44.67	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>