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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	9,542,600	43.11	44.94	42.82	44.67	00:00:00
2003-10-30	7,191,600	44.90	45.00	44.19	44.28	00:00:00
2003-10-31	4,138,200	44.49	44.75	43.51	43.76	00:00:00
2003-11-03	5,943,800	44.22	45.30	43.75	45.15	00:00:00
2003-11-04	5,371,800	44.32	45.48	44.09	44.73	00:00:00
2003-11-05	3,383,400	44.80	45.40	44.30	45.09	00:00:00
2003-11-06	9,120,000	45.06	45.93	44.89	45.83	00:00:00
2003-11-07	7,899,800	46.00	46.38	44.88	45.03	00:00:00
2003-11-10	16,932,000	43.15	44.00	42.90	43.42	00:00:00
2003-11-11	7,043,600	43.30	43.41	42.60	42.73	00:00:00
2003-11-12	7,079,600	42.88	43.00	42.40	42.77	00:00:00
2003-11-13	6,435,000	42.51	43.17	42.30	42.88	00:00:00
2003-11-14	7,294,200	42.99	43.00	40.91	41.09	00:00:00
2003-11-17	6,079,200	40.94	41.29	40.06	40.40	00:00:00
2003-11-18	6,755,800	40.92	41.55	40.05	40.10	00:00:00
2003-11-19	6,964,400	40.41	40.42	39.22	39.60	00:00:00
2003-11-20	10,703,400	39.17	40.01	38.16	38.30	00:00:00
2003-11-21	7,121,400	39.00	39.64	38.11	39.36	00:00:00
2003-11-24	8,721,400	41.00	41.43	40.23	41.40	00:00:00
2003-11-25	5,644,400	41.74	41.94	40.83	41.03	00:00:00
2003-11-26	3,572,800	41.41	41.56	40.50	41.12	00:00:00
2003-11-28	1,628,000	40.80	41.34	40.70	41.31	00:00:00
2003-12-01	5,815,000	41.64	42.21	41.25	42.09	00:00:00
2003-12-02	5,782,800	41.70	42.44	41.19	41.21	00:00:00
2003-12-03	6,139,800	41.57	43.00	41.50	41.66	00:00:00
2003-12-04	4,380,200	41.52	41.96	40.81	41.65	00:00:00
2003-12-05	10,684,600	39.54	40.25	38.90	38.90	00:00:00
2003-12-08	6,597,000	38.95	39.71	38.70	39.43	00:00:00
2003-12-09	9,759,400	39.55	39.71	37.56	37.73	00:00:00
2003-12-10	7,699,800	38.09	38.87	37.74	38.08	00:00:00
2003-12-11	8,793,200	38.49	39.90	38.22	39.78	00:00:00
2003-12-12	20,679,600	41.90	41.90	39.86	40.20	00:00:00
2003-12-15	15,980,400	40.90	41.05	37.67	37.81	00:00:00
2003-12-16	8,025,200	38.02	39.00	37.96	38.83	00:00:00
2003-12-17	5,916,000	38.76	39.12	38.05	39.10	00:00:00
2003-12-18	8,764,800	39.14	40.47	39.05	40.12	00:00:00
2003-12-19	10,400,200	39.57	40.22	38.49	38.88	00:00:00
2003-12-22	5,607,600	38.91	39.86	38.60	39.85	00:00:00
2003-12-23	5,048,800	39.88	40.42	39.79	40.30	00:00:00
2003-12-24	1,214,000	40.30	40.30	39.68	40.00	00:00:00
2003-12-26	1,547,400	39.91	40.06	39.50	39.73	00:00:00
2003-12-29	4,776,200	39.95	40.10	39.37	40.07	00:00:00
2003-12-30	2,948,200	39.84	40.05	39.40	39.62	00:00:00
2003-12-31	4,328,400	39.85	39.90	38.92	39.08	00:00:00
2004-01-02	3,699,600	39.64	39.70	38.87	39.10	00:00:00
2004-01-05	9,367,400	39.30	39.98	38.46	39.80	00:00:00
2004-01-06	5,390,400	39.84	39.98	39.14	39.84	00:00:00
2004-01-07	5,457,800	39.44	39.70	39.11	39.44	00:00:00
2004-01-08	13,034,800	39.41	39.88	37.90	38.00	00:00:00
2004-01-09	12,157,200	37.84	37.96	36.78	37.12	00:00:00
2004-01-12	10,290,000	37.30	37.64	36.36	37.36	00:00:00
2004-01-13	8,316,600	37.11	37.50	36.90	37.19	00:00:00
2004-01-14	5,898,000	37.59	37.87	37.03	37.15	00:00:00
2004-01-15	10,103,000	36.65	38.78	36.65	38.45	00:00:00
2004-01-16	6,686,800	39.00	39.07	38.02	38.30	00:00:00
2004-01-20	6,494,600	39.29	39.29	38.12	38.50	00:00:00
2004-01-21	5,783,200	38.53	38.65	37.81	38.53	00:00:00
2004-01-22	5,726,200	38.27	38.47	37.20	37.20	00:00:00
2004-01-23	7,971,400	37.70	38.20	37.30	38.04	00:00:00
2004-01-26	4,365,000	37.73	38.34	37.58	38.34	00:00:00
2004-01-27	5,251,400	38.43	38.57	37.46	37.59	00:00:00
2004-01-28	7,204,000	37.72	37.96	36.40	36.64	00:00:00
2004-01-29	10,593,400	37.04	37.04	35.78	36.13	00:00:00
2004-01-30	16,114,400	38.25	39.00	37.58	38.30	00:00:00
2004-02-02	7,617,000	38.59	38.67	37.40	37.82	00:00:00
2004-02-03	4,035,000	37.74	38.22	36.95	37.79	00:00:00
2004-02-04	8,140,000	37.58	38.55	37.20	37.92	00:00:00
2004-02-05	4,703,200	37.86	38.32	37.43	37.74	00:00:00
2004-02-06	6,473,800	37.69	39.19	37.50	38.92	00:00:00
2004-02-09	5,233,600	38.81	39.55	38.80	38.88	00:00:00
2004-02-10	3,618,000	38.85	39.16	38.60	38.73	00:00:00
2004-02-11	5,494,800	39.21	39.63	38.80	39.50	00:00:00
2004-02-12	4,558,000	39.64	39.70	39.31	39.46	00:00:00
2004-02-13	4,511,800	39.22	39.42	38.37	38.53	00:00:00
2004-02-17	3,224,000	39.00	39.31	38.52	39.19	00:00:00
2004-02-18	6,689,400	39.17	39.83	38.76	39.77	00:00:00
2004-02-19	6,949,800	39.79	40.13	38.12	38.30	00:00:00
2004-02-20	6,456,600	38.50	38.62	37.60	37.94	00:00:00
2004-02-23	5,915,200	38.10	38.17	36.22	36.60	00:00:00
2004-02-24	6,555,600	36.70	36.99	36.05	36.28	00:00:00
2004-02-25	6,699,200	36.34	36.60	35.55	36.00	00:00:00
2004-02-26	9,185,800	36.41	37.86	36.18	37.71	00:00:00
2004-02-27	4,506,400	37.76	37.97	36.85	37.25	00:00:00
2004-03-01	4,644,200	37.50	37.87	37.09	37.47	00:00:00
2004-03-02	5,128,400	37.44	37.81	37.36	37.55	00:00:00
2004-03-03	4,747,000	37.25	37.40	36.72	36.95	00:00:00
2004-03-04	4,559,400	36.80	36.85	36.32	36.69	00:00:00
2004-03-05	4,051,600	36.57	37.01	36.25	36.46	00:00:00
2004-03-08	4,926,400	36.49	36.67	35.80	35.83	00:00:00
2004-03-09	6,282,200	35.82	36.46	35.79	36.09	00:00:00
2004-03-10	6,031,000	35.95	36.17	34.97	35.05	00:00:00
2004-03-11	6,695,400	34.91	35.13	34.30	34.39	00:00:00
2004-03-12	6,603,200	34.80	35.74	34.60	35.71	00:00:00
2004-03-15	5,678,600	35.85	35.86	34.89	35.04	00:00:00
2004-03-16	5,949,600	35.29	35.76	35.07	35.35	00:00:00
2004-03-17	5,608,800	35.60	36.46	35.40	36.26	00:00:00
2004-03-18	11,964,200	36.20	36.54	35.70	36.27	00:00:00
2004-03-19	39,667,000	39.50	40.08	38.55	39.85	00:00:00
2004-03-22	14,856,000	39.35	39.88	38.80	39.28	00:00:00
2004-03-23	7,369,800	39.44	39.75	38.56	38.61	00:00:00
2004-03-24	8,072,400	38.50	39.44	38.42	38.83	00:00:00
2004-03-25	7,529,000	39.03	40.13	38.97	40.05	00:00:00
2004-03-26	4,849,200	39.90	40.25	39.44	39.49	00:00:00
2004-03-29	5,367,600	39.66	40.45	39.56	39.91	00:00:00
2004-03-30	4,627,600	39.59	40.24	39.38	39.58	00:00:00
2004-03-31	5,058,000	39.74	39.80	39.10	39.30	00:00:00
2004-04-01	7,273,000	39.59	40.40	39.40	40.28	00:00:00
2004-04-02	6,974,800	40.92	41.00	40.03	40.90	00:00:00
2004-04-05	6,183,000	40.88	41.45	40.66	41.35	00:00:00
2004-04-06	5,744,600	40.75	41.60	40.70	41.46	00:00:00
2004-04-07	7,882,600	41.29	42.00	40.96	41.86	00:00:00
2004-04-08	6,668,400	42.08	42.20	41.56	41.99	00:00:00
2004-04-12	6,542,600	41.82	42.80	41.79	42.52	00:00:00
2004-04-13	5,011,600	42.45	42.57	41.93	42.30	00:00:00
2004-04-14	5,257,000	41.64	42.58	41.60	42.58	00:00:00
2004-04-15	5,348,600	42.60	42.60	40.70	41.27	00:00:00
2004-04-16	6,174,000	41.50	42.25	41.05	41.54	00:00:00
2004-04-19	4,341,200	41.46	41.93	41.19	41.89	00:00:00
2004-04-20	4,284,600	41.88	42.25	41.18	41.20	00:00:00
2004-04-21	5,223,800	41.30	41.99	40.70	41.98	00:00:00
2004-04-22	7,073,000	41.62	43.16	41.59	43.02	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 > >>