ADBE: Historical Prices for Adobe Systems Incorporated

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	36.07	36.33	35.90	36.17	2,504,400	36.17
24-Nov-09	36.15	36.44	35.84	35.95	3,790,700	35.95
23-Nov-09	36.05	36.68	35.98	36.44	3,085,500	36.44
20-Nov-09	35.72	36.07	35.49	35.81	3,344,500	35.81
19-Nov-09	36.25	36.48	35.50	36.11	3,754,500	36.11
18-Nov-09	36.59	36.78	36.00	36.59	3,998,400	36.59
17-Nov-09	36.56	36.95	36.44	36.90	2,983,300	36.90
16-Nov-09	36.51	37.15	36.11	36.81	4,952,000	36.81
13-Nov-09	35.69	36.60	35.69	36.51	4,988,600	36.51
12-Nov-09	35.82	36.11	35.41	35.61	5,872,900	35.61
11-Nov-09	35.96	36.03	34.46	35.92	13,794,600	35.92
10-Nov-09	36.56	36.75	36.35	36.60	5,079,500	36.60
9-Nov-09	35.88	36.58	35.41	36.45	8,883,200	36.45
6-Nov-09	34.59	35.19	34.38	34.65	3,693,900	34.65
5-Nov-09	33.98	34.92	33.98	34.70	4,164,100	34.70
4-Nov-09	33.30	34.52	32.95	33.86	7,883,400	33.86
3-Nov-09	32.72	33.08	32.37	33.01	6,512,200	33.01
2-Nov-09	32.80	33.10	32.37	32.87	4,809,000	32.87
30-Oct-09	33.40	33.87	32.86	32.94	5,810,300	32.94
29-Oct-09	33.11	33.68	32.70	33.54	6,725,500	33.54
28-Oct-09	33.72	33.79	32.70	32.83	6,169,100	32.83
27-Oct-09	34.54	34.91	33.79	33.95	4,267,200	33.95
26-Oct-09	34.64	35.39	34.30	34.45	4,379,200	34.45
23-Oct-09	35.14	35.57	34.56	34.78	3,678,100	34.78
22-Oct-09	34.53	35.28	34.01	35.17	4,913,400	35.17
21-Oct-09	35.35	35.69	34.74	34.81	5,022,700	34.81
20-Oct-09	35.52	35.60	34.99	35.41	4,357,800	35.41
19-Oct-09	35.76	35.93	35.49	35.65	4,116,500	35.65
16-Oct-09	35.48	35.95	35.35	35.67	6,908,700	35.67
15-Oct-09	35.08	35.85	35.07	35.75	8,063,600	35.75
14-Oct-09	34.87	35.52	34.81	35.43	6,908,100	35.43
13-Oct-09	34.25	34.71	34.16	34.62	4,565,100	34.62
12-Oct-09	34.67	34.88	34.15	34.36	3,597,700	34.36
9-Oct-09	34.08	34.77	33.98	34.64	3,708,700	34.64
8-Oct-09	33.74	34.60	33.70	34.33	8,629,600	34.33
7-Oct-09	33.74	33.74	33.06	33.26	4,172,400	33.26
6-Oct-09	32.79	33.75	32.63	33.51	7,117,600	33.51
5-Oct-09	32.37	32.72	32.12	32.55	4,892,100	32.55
2-Oct-09	31.59	32.54	31.59	32.35	5,922,800	32.35
1-Oct-09	32.66	32.78	31.96	32.18	7,257,000	32.18
30-Sep-09	32.76	33.22	32.12	33.04	6,632,800	33.04
29-Sep-09	32.88	33.22	32.53	32.68	5,013,100	32.68
28-Sep-09	32.20	33.26	32.12	32.93	5,849,300	32.93
25-Sep-09	32.11	32.41	31.89	32.03	4,516,700	32.03
24-Sep-09	32.70	32.86	32.07	32.32	5,947,700	32.32
23-Sep-09	33.03	33.33	32.68	32.71	6,943,000	32.71
22-Sep-09	33.07	33.31	32.98	33.11	4,369,400	33.11
21-Sep-09	32.75	33.65	32.75	32.85	5,879,700	32.85
18-Sep-09	33.05	33.43	32.70	32.95	10,512,500	32.95
17-Sep-09	33.55	33.59	32.72	32.84	13,828,300	32.84
16-Sep-09	33.58	33.85	33.01	33.35	28,912,300	33.35
15-Sep-09	35.29	35.78	34.80	35.62	10,762,500	35.62
14-Sep-09	34.44	35.29	34.28	35.19	8,245,900	35.19
11-Sep-09	34.11	34.98	34.05	34.65	7,586,300	34.65
10-Sep-09	32.74	34.13	32.51	34.02	10,199,900	34.02
9-Sep-09	32.25	32.92	32.12	32.80	5,852,200	32.80
8-Sep-09	32.48	32.56	32.14	32.51	5,160,700	32.51
4-Sep-09	31.63	32.10	31.43	32.05	4,110,800	32.05
3-Sep-09	31.00	31.52	30.70	31.49	4,344,100	31.49
2-Sep-09	31.14	31.27	30.73	31.00	5,233,100	31.00
1-Sep-09	31.27	32.08	30.89	31.10	7,670,000	31.10
31-Aug-09	31.58	31.81	31.10	31.42	7,132,200	31.42
28-Aug-09	32.72	32.98	31.31	31.73	7,114,900	31.73
27-Aug-09	32.35	32.56	31.72	32.46	5,171,400	32.46
26-Aug-09	32.52	32.76	32.15	32.51	4,054,800	32.51
25-Aug-09	32.67	32.97	32.33	32.67	3,857,300	32.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions