|
 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 | | 2000-01-03 | 3,692,000 | 67.23 | 67.48 | 64.23 | 65.55 | 00:00:00 | | 2000-01-04 | 3,906,400 | 62.98 | 65.80 | 59.92 | 60.05 | 00:00:00 | | 2000-01-05 | 7,463,600 | 58.24 | 62.73 | 58.24 | 61.24 | 00:00:00 | | 2000-01-06 | 5,110,400 | 61.42 | 62.61 | 60.61 | 61.73 | 00:00:00 | | 2000-01-07 | 4,126,400 | 61.55 | 64.73 | 60.86 | 64.73 | 00:00:00 | | 2000-01-10 | 5,493,600 | 65.36 | 67.23 | 63.61 | 67.23 | 00:00:00 | | 2000-01-11 | 4,808,000 | 67.17 | 67.23 | 62.36 | 62.61 | 00:00:00 | | 2000-01-12 | 4,025,600 | 62.73 | 63.36 | 61.73 | 62.30 | 00:00:00 | | 2000-01-13 | 2,763,600 | 62.80 | 65.98 | 62.73 | 65.61 | 00:00:00 | | 2000-01-14 | 2,568,400 | 66.61 | 67.36 | 65.61 | 66.30 | 00:00:00 | | 2000-01-18 | 2,600,800 | 65.05 | 65.86 | 63.98 | 63.98 | 00:00:00 | | 2000-01-19 | 2,279,600 | 63.70 | 64.36 | 62.48 | 63.11 | 00:00:00 | | 2000-01-20 | 2,124,400 | 63.61 | 64.61 | 61.48 | 63.80 | 00:00:00 | | 2000-01-21 | 3,450,000 | 64.48 | 64.86 | 61.98 | 62.86 | 00:00:00 | | 2000-01-24 | 2,948,000 | 63.08 | 63.48 | 60.11 | 60.55 | 00:00:00 | | 2000-01-25 | 3,783,200 | 60.14 | 63.36 | 58.86 | 62.98 | 00:00:00 | | 2000-01-26 | 2,232,800 | 63.11 | 64.23 | 60.92 | 61.17 | 00:00:00 | | 2000-01-27 | 2,932,000 | 60.80 | 63.98 | 60.80 | 62.67 | 00:00:00 | | 2000-01-28 | 2,856,000 | 61.17 | 61.86 | 56.61 | 57.55 | 00:00:00 | | 2000-01-31 | 8,229,600 | 57.11 | 58.11 | 53.42 | 55.05 | 00:00:00 | | 2000-02-01 | 3,382,800 | 55.86 | 56.86 | 55.11 | 55.86 | 00:00:00 | | 2000-02-02 | 6,704,800 | 55.92 | 61.61 | 55.61 | 61.30 | 00:00:00 | | 2000-02-03 | 9,873,600 | 63.80 | 69.11 | 63.36 | 69.05 | 00:00:00 | | 2000-02-04 | 6,758,400 | 68.70 | 74.48 | 66.98 | 73.98 | 00:00:00 | | 2000-02-07 | 6,459,600 | 73.73 | 77.42 | 72.23 | 77.04 | 00:00:00 | | 2000-02-08 | 7,148,800 | 77.54 | 83.98 | 76.73 | 83.73 | 00:00:00 | | 2000-02-09 | 7,660,800 | 83.85 | 87.73 | 82.85 | 87.54 | 00:00:00 | | 2000-02-10 | 6,588,000 | 86.54 | 91.23 | 84.23 | 91.23 | 00:00:00 | | 2000-02-11 | 3,608,400 | 89.98 | 91.23 | 86.85 | 90.42 | 00:00:00 | | 2000-02-14 | 3,497,600 | 88.10 | 89.98 | 85.04 | 89.60 | 00:00:00 | | 2000-02-15 | 3,541,200 | 88.38 | 91.98 | 86.23 | 88.85 | 00:00:00 | | 2000-02-16 | 5,361,600 | 87.98 | 98.73 | 87.48 | 98.16 | 00:00:00 | | 2000-02-17 | 5,241,200 | 98.98 | 102.10 | 96.10 | 101.54 | 00:00:00 | | 2000-02-18 | 3,155,600 | 102.60 | 102.66 | 96.98 | 98.23 | 00:00:00 | | 2000-02-22 | 3,912,800 | 97.79 | 99.60 | 90.42 | 98.26 | 00:00:00 | | 2000-02-23 | 76,148 | 24.38 | 26.25 | 23.86 | 24.91 | 00:00:00 | | 2000-02-24 | 3,450,400 | 101.10 | 106.60 | 96.98 | 106.35 | 00:00:00 | | 2000-02-25 | 2,088,000 | 103.48 | 104.41 | 97.98 | 98.48 | 00:00:00 | | 2000-02-28 | 3,274,800 | 97.51 | 99.60 | 94.98 | 97.79 | 00:00:00 | | 2000-02-29 | 3,359,200 | 99.98 | 102.97 | 99.10 | 101.98 | 00:00:00 | | 2000-03-01 | 2,552,800 | 102.19 | 102.22 | 98.73 | 100.35 | 00:00:00 | | 2000-03-02 | 12,481,600 | 96.23 | 96.23 | 79.98 | 80.61 | 00:00:00 | | 2000-03-03 | 9,305,600 | 84.17 | 91.71 | 82.51 | 90.60 | 00:00:00 | | 2000-03-06 | 3,473,200 | 89.23 | 89.60 | 83.98 | 85.79 | 00:00:00 | | 2000-03-07 | 3,033,200 | 87.79 | 87.85 | 80.54 | 81.17 | 00:00:00 | | 2000-03-08 | 4,202,800 | 81.54 | 81.61 | 78.48 | 79.04 | 00:00:00 | | 2000-03-09 | 5,011,200 | 79.61 | 81.36 | 76.98 | 78.11 | 00:00:00 | | 2000-03-10 | 7,500,400 | 79.48 | 85.67 | 79.42 | 83.23 | 00:00:00 | | 2000-03-13 | 3,223,200 | 80.73 | 84.60 | 80.48 | 82.10 | 00:00:00 | | 2000-03-14 | 6,426,400 | 87.48 | 88.85 | 79.98 | 81.42 | 00:00:00 | | 2000-03-15 | 4,924,800 | 82.98 | 86.42 | 79.98 | 83.54 | 00:00:00 | | 2000-03-16 | 11,188,800 | 84.54 | 94.73 | 77.98 | 94.41 | 00:00:00 | | 2000-03-17 | 9,444,000 | 88.98 | 91.35 | 85.92 | 87.67 | 00:00:00 | | 2000-03-20 | 4,297,600 | 88.17 | 89.92 | 85.60 | 87.42 | 00:00:00 | | 2000-03-21 | 5,267,200 | 87.54 | 92.04 | 85.10 | 91.67 | 00:00:00 | | 2000-03-22 | 8,372,400 | 94.76 | 101.98 | 91.92 | 101.98 | 00:00:00 | | 2000-03-23 | 6,112,000 | 100.56 | 109.56 | 99.00 | 106.56 | 00:00:00 | | 2000-03-24 | 3,917,600 | 105.62 | 110.00 | 105.38 | 108.19 | 00:00:00 | | 2000-03-27 | 3,417,200 | 108.88 | 114.69 | 108.00 | 113.62 | 00:00:00 | | 2000-03-28 | 3,482,400 | 112.75 | 115.37 | 110.00 | 111.13 | 00:00:00 | | 2000-03-29 | 2,775,600 | 111.00 | 113.62 | 107.87 | 111.38 | 00:00:00 | | 2000-03-30 | 3,251,600 | 109.50 | 116.00 | 107.00 | 107.19 | 00:00:00 | | 2000-03-31 | 3,728,800 | 108.25 | 115.00 | 106.69 | 111.31 | 00:00:00 | | 2000-04-03 | 5,006,400 | 113.09 | 114.50 | 103.00 | 105.56 | 00:00:00 | | 2000-04-04 | 10,348,000 | 108.44 | 109.00 | 88.25 | 101.75 | 00:00:00 | | 2000-04-05 | 4,976,800 | 101.00 | 110.50 | 98.00 | 107.19 | 00:00:00 | | 2000-04-06 | 5,338,000 | 109.37 | 114.62 | 108.13 | 114.62 | 00:00:00 | | 2000-04-07 | 5,654,400 | 115.94 | 125.00 | 115.63 | 125.00 | 00:00:00 | | 2000-04-10 | 3,341,600 | 122.84 | 124.50 | 116.00 | 117.19 | 00:00:00 | | 2000-04-11 | 4,792,800 | 114.75 | 122.00 | 111.38 | 119.50 | 00:00:00 | | 2000-04-12 | 5,348,400 | 120.00 | 121.00 | 110.00 | 112.06 | 00:00:00 | | 2000-04-13 | 5,817,600 | 113.33 | 118.00 | 108.00 | 113.56 | 00:00:00 | | 2000-04-14 | 7,411,200 | 110.87 | 110.94 | 95.19 | 97.81 | 00:00:00 | | 2000-04-17 | 5,293,600 | 98.12 | 113.31 | 97.69 | 113.31 | 00:00:00 | | 2000-04-18 | 4,443,200 | 115.56 | 121.63 | 113.31 | 117.00 | 00:00:00 | | 2000-04-19 | 2,985,600 | 115.75 | 117.25 | 111.62 | 112.63 | 00:00:00 | | 2000-04-20 | 3,289,600 | 112.81 | 114.48 | 106.50 | 112.63 | 00:00:00 | | 2000-04-24 | 4,517,600 | 107.69 | 112.00 | 97.00 | 104.75 | 00:00:00 | | 2000-04-25 | 7,130,800 | 106.81 | 121.50 | 104.00 | 120.00 | 00:00:00 | | 2000-04-26 | 5,004,400 | 118.56 | 120.75 | 112.31 | 114.88 | 00:00:00 | | 2000-04-27 | 5,569,600 | 108.06 | 124.50 | 107.00 | 123.44 | 00:00:00 | | 2000-04-28 | 5,664,400 | 124.81 | 127.88 | 118.00 | 120.94 | 00:00:00 | | 2000-05-01 | 4,024,800 | 122.19 | 131.00 | 122.12 | 130.69 | 00:00:00 | | 2000-05-02 | 3,473,600 | 128.62 | 128.75 | 115.25 | 115.50 | 00:00:00 | | 2000-05-03 | 6,264,800 | 115.75 | 119.62 | 104.00 | 112.75 | 00:00:00 | | 2000-05-04 | 3,354,800 | 113.50 | 114.75 | 108.25 | 113.94 | 00:00:00 | | 2000-05-05 | 3,302,800 | 111.75 | 120.81 | 111.38 | 119.69 | 00:00:00 | | 2000-05-08 | 2,747,600 | 116.25 | 117.75 | 109.00 | 109.37 | 00:00:00 | | 2000-05-09 | 4,937,600 | 111.50 | 117.62 | 105.38 | 112.31 | 00:00:00 | | 2000-05-10 | 5,095,200 | 109.25 | 113.62 | 105.75 | 106.19 | 00:00:00 | | 2000-05-11 | 5,481,600 | 109.31 | 110.25 | 101.62 | 108.38 | 00:00:00 | | 2000-05-12 | 2,190,800 | 108.94 | 113.38 | 106.50 | 108.19 | 00:00:00 | | 2000-05-15 | 2,532,400 | 109.37 | 110.62 | 106.25 | 110.00 | 00:00:00 | | 2000-05-16 | 5,643,600 | 112.47 | 124.88 | 112.44 | 123.88 | 00:00:00 | | 2000-05-17 | 3,214,400 | 119.12 | 122.87 | 116.50 | 120.31 | 00:00:00 | | 2000-05-18 | 2,863,600 | 120.06 | 124.25 | 115.00 | 115.00 | 00:00:00 | | 2000-05-19 | 4,282,000 | 114.00 | 117.25 | 109.37 | 109.56 | 00:00:00 | | 2000-05-22 | 5,750,400 | 110.12 | 110.12 | 103.00 | 109.69 | 00:00:00 | | 2000-05-23 | 5,437,600 | 109.44 | 115.00 | 107.25 | 108.94 | 00:00:00 | | 2000-05-24 | 6,665,200 | 107.50 | 109.37 | 102.25 | 106.12 | 00:00:00 | | 2000-05-25 | 2,940,000 | 107.81 | 112.50 | 103.50 | 104.50 | 00:00:00 | | 2000-05-26 | 2,177,200 | 104.87 | 106.50 | 101.62 | 102.81 | 00:00:00 | | 2000-05-30 | 3,391,200 | 106.63 | 116.75 | 106.63 | 116.56 | 00:00:00 | | 2000-05-31 | 3,072,400 | 114.25 | 119.12 | 112.50 | 112.56 | 00:00:00 | | 2000-06-01 | 3,431,600 | 115.84 | 119.94 | 113.87 | 118.50 | 00:00:00 | | 2000-06-02 | 56,604 | 30.39 | 31.97 | 30.39 | 31.25 | 00:00:00 | | 2000-06-05 | 5,018,400 | 125.00 | 132.00 | 124.75 | 128.69 | 00:00:00 | | 2000-06-06 | 6,913,200 | 127.31 | 127.31 | 115.50 | 115.69 | 00:00:00 | | 2000-06-07 | 5,610,800 | 119.00 | 120.00 | 112.25 | 114.31 | 00:00:00 | | 2000-06-08 | 4,065,600 | 117.50 | 121.38 | 116.19 | 118.38 | 00:00:00 | | 2000-06-09 | 49,360 | 30.23 | 30.50 | 29.88 | 30.17 | 00:00:00 | | 2000-06-12 | 4,116,800 | 124.88 | 125.00 | 121.25 | 121.25 | 00:00:00 | | 2000-06-13 | 4,167,600 | 123.16 | 127.67 | 120.25 | 127.19 | 00:00:00 | | 2000-06-14 | 5,977,200 | 128.91 | 130.50 | 120.00 | 121.88 | 00:00:00 | | 2000-06-15 | 4,972,000 | 123.00 | 126.94 | 119.75 | 124.75 | 00:00:00 | | 2000-06-16 | 8,938,400 | 120.12 | 120.75 | 113.88 | 120.25 | 00:00:00 | | 2000-06-19 | 4,739,200 | 118.72 | 128.50 | 118.69 | 127.38 | 00:00:00 | | 2000-06-20 | 5,770,400 | 126.25 | 131.94 | 125.50 | 131.25 | 00:00:00 | | 2000-06-21 | 2,979,200 | 128.38 | 131.00 | 124.75 | 128.81 | 00:00:00 | | 2000-06-22 | 2,340,000 | 128.03 | 129.00 | 120.38 | 121.06 | 00:00:00 | | 2000-06-23 | 2,365,600 | 122.12 | 123.38 | 116.50 | 117.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
