ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019273.54277.48273.54274.77274.771,878,300
May 23, 2019278.29278.43271.69274.25274.252,706,400
May 22, 2019277.42282.74277.26281.82281.821,570,500
May 21, 2019278.21280.00277.05278.07278.071,793,500
May 20, 2019276.10277.89273.40275.45275.452,392,000
May 17, 2019281.68284.41279.07279.85279.852,223,500
May 16, 2019278.63285.87278.40283.55283.553,413,100
May 15, 2019269.82276.95269.50276.82276.822,708,600
May 14, 2019269.43274.23269.29271.86271.862,046,600
May 13, 2019270.57274.19267.22267.70267.702,698,300
May 10, 2019273.58279.50270.32278.48278.482,097,500
May 09, 2019274.16277.12270.80275.79275.791,866,800
May 08, 2019275.83278.37274.16276.77276.772,610,800
May 07, 2019278.82280.65273.67277.07277.072,568,000
May 06, 2019277.60284.22275.81283.66283.661,994,500
May 03, 2019282.56286.35282.39285.58285.581,979,500
May 02, 2019283.14284.59278.15279.64279.642,482,300
May 01, 2019291.00291.00283.19283.35283.352,056,200
Apr 30, 2019286.10289.77285.25289.25289.253,068,000
Apr 29, 2019286.46291.71285.38286.14286.145,592,400
Apr 26, 2019278.18282.00275.79281.96281.962,114,000
Apr 25, 2019278.40279.52274.38277.66277.661,747,200
Apr 24, 2019279.22280.17275.25275.45275.451,867,600
Apr 23, 2019272.54278.89271.59278.49278.492,693,600
Apr 22, 2019269.82272.32269.20272.21272.211,364,700
Apr 18, 2019270.09270.82266.64270.57270.572,028,900
Apr 17, 2019272.17272.67268.44269.45269.452,391,500
Apr 16, 2019273.07273.39269.64271.43271.431,638,400
Apr 15, 2019271.86273.71270.62272.22272.221,462,300
Apr 12, 2019273.01273.51270.82271.86271.861,681,100
Apr 11, 2019271.95272.92270.77271.90271.902,085,600
Apr 10, 2019269.47272.16269.01271.58271.581,469,700
Apr 09, 2019267.12269.99266.80268.99268.991,605,900
Apr 08, 2019266.96269.09264.70268.81268.811,796,800
Apr 05, 2019269.44269.94266.59267.45267.451,970,500
Apr 04, 2019270.98271.47263.72267.89267.892,947,400
Apr 03, 2019273.71274.18270.98271.50271.502,432,800
Apr 02, 2019272.89273.00267.63271.35271.351,877,800
Apr 01, 2019269.85272.39268.19272.17272.172,970,100
Mar 29, 2019265.47266.75264.20266.49266.492,097,400
Mar 28, 2019263.50265.17260.88263.53263.532,018,000
Mar 27, 2019265.53265.97259.04262.34262.342,521,900
Mar 26, 2019265.05267.74263.84265.59265.593,150,100
Mar 25, 2019259.21263.12257.10262.27262.272,639,300
Mar 22, 2019263.47264.64259.52259.69259.693,454,000
Mar 21, 2019259.00264.34258.40264.18264.182,359,900
Mar 20, 2019260.54262.30256.17259.74259.743,732,600
Mar 19, 2019259.43260.64256.34260.42260.424,257,300
Mar 18, 2019257.11259.96253.89257.76257.764,013,400
Mar 15, 2019258.03260.00252.03257.09257.0912,110,500
Mar 14, 2019265.26268.00263.52267.69267.695,113,400
Mar 13, 2019265.50269.80264.13264.38264.383,992,500
Mar 12, 2019261.86264.75259.01263.51263.512,583,500
Mar 11, 2019255.98261.46255.77260.96260.962,711,700
Mar 08, 2019251.49255.02249.10254.74254.742,195,400
Mar 07, 2019255.77257.49253.29255.46255.463,144,800
Mar 06, 2019257.40259.49253.84256.40256.401,950,500
Mar 05, 2019259.00259.87256.37257.38257.382,101,800
Mar 04, 2019266.70267.00254.08258.16258.162,994,900
Mar 01, 2019265.75266.24261.50264.01264.012,594,000
Feb 28, 2019262.40266.24261.76262.50262.503,810,300
Feb 27, 2019259.77263.08256.52262.90262.902,266,800
Feb 26, 2019258.00262.58256.37261.22261.222,538,900
Feb 25, 2019261.50262.98258.18258.62258.621,815,800
Feb 22, 2019257.61260.24257.61258.90258.902,006,000
Feb 21, 2019257.30259.35255.12257.76257.762,607,400
Feb 20, 2019258.13260.99255.92258.10258.102,484,800
Feb 19, 2019258.98260.06256.45257.81257.813,475,600
Feb 15, 2019260.34260.97258.07259.45259.452,999,200
Feb 14, 2019259.40261.71258.01260.14260.141,885,000
Feb 13, 2019263.13263.36259.37260.23260.231,899,700
Feb 12, 2019260.15262.25258.67261.37261.372,518,400
Feb 11, 2019258.89259.90256.19258.39258.393,538,100
Feb 08, 2019251.39257.05250.64257.00257.002,756,800
Feb 07, 2019251.33254.31250.28253.74253.742,099,300
Feb 06, 2019255.06255.93250.71254.35254.352,539,100
Feb 05, 2019256.74258.56254.01254.82254.823,042,000
Feb 04, 2019248.56256.99248.06254.74254.743,705,100
Feb 01, 2019247.82251.04246.10247.38247.383,033,300
Jan 31, 2019243.00249.00243.00247.82247.825,007,200
Jan 30, 2019240.16243.00238.87242.67242.672,482,900
Jan 29, 2019241.81242.87237.27238.27238.271,937,100
Jan 28, 2019241.00243.22239.35241.85241.852,110,400
Jan 25, 2019244.99247.10243.43244.95244.953,822,300
Jan 24, 2019245.62245.98241.18242.56242.563,643,000
Jan 23, 2019244.91248.16240.60245.14245.142,031,400
Jan 22, 2019245.13245.61241.19243.85243.854,155,500
Jan 18, 2019247.45250.68244.45247.51247.513,711,300
Jan 17, 2019240.13245.04238.78244.40244.402,836,200
Jan 16, 2019243.60244.00239.68241.95241.952,885,200
Jan 15, 2019237.90243.93237.26242.36242.363,656,500
Jan 14, 2019235.33236.26231.96234.56234.562,606,800
Jan 11, 2019235.71239.32235.23237.55237.553,179,500
Jan 10, 2019233.77238.04231.71237.77237.772,704,600
Jan 09, 2019234.01238.59232.00235.43235.433,594,200
Jan 08, 2019232.65233.77228.33232.68232.683,685,900
Jan 07, 2019229.95232.60227.29229.26229.263,638,500
Jan 04, 2019219.84227.65217.48226.19226.194,043,400
Jan 03, 2019220.88223.63215.15215.70215.703,561,500
Jan 02, 2019219.91226.17219.00224.57224.572,784,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...