ADBE - Adobe Systems Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018245.00245.79242.87243.56243.562,054,700
May 24, 2018243.79245.90240.72245.15245.152,779,600
May 23, 2018236.32244.09236.00243.91243.912,702,100
May 22, 2018241.15243.49237.76238.79238.792,950,200
May 21, 2018239.85240.78237.11238.10238.101,757,900
May 18, 2018236.24239.28235.26238.09238.091,888,200
May 17, 2018237.32239.67234.83236.85236.851,690,600
May 16, 2018236.59238.12235.84237.39237.391,843,700
May 15, 2018235.64237.35233.00236.60236.602,130,100
May 14, 2018242.00243.34237.24238.37238.372,670,800
May 11, 2018241.03241.93238.79241.88241.882,261,700
May 10, 2018240.46241.76238.24241.15241.151,941,400
May 09, 2018235.00240.15233.53239.74239.743,091,600
May 08, 2018229.74235.00228.75234.56234.562,244,600
May 07, 2018229.54232.36229.02230.99230.991,808,300
May 04, 2018223.89229.39223.39228.51228.511,663,700
May 03, 2018220.01227.37218.74226.05226.052,507,900
May 02, 2018224.30224.50220.55221.10221.102,202,900
May 01, 2018220.77224.49219.38224.08224.081,792,900
Apr 30, 2018223.27224.14219.54221.60221.601,766,300
Apr 27, 2018223.08224.18219.68221.90221.901,503,100
Apr 26, 2018219.77223.19218.85221.91221.912,235,900
Apr 25, 2018218.16219.40213.25217.32217.322,946,100
Apr 24, 2018227.00228.30215.78217.89217.893,450,800
Apr 23, 2018226.39229.15224.75225.30225.302,138,000
Apr 20, 2018227.00227.60223.05225.24225.242,403,700
Apr 19, 2018230.11230.43226.28227.62227.622,620,100
Apr 18, 2018231.70233.17228.62231.10231.102,261,600
Apr 17, 2018228.56232.21228.07231.16231.163,404,400
Apr 16, 2018226.08227.23222.95226.52226.522,130,700
Apr 13, 2018228.85228.95222.55224.06224.062,029,300
Apr 12, 2018225.72228.39225.12226.96226.962,084,100
Apr 11, 2018222.93226.62222.54223.63223.631,851,100
Apr 10, 2018222.61225.16221.18224.53224.532,823,200
Apr 09, 2018220.08224.44218.82219.17219.172,536,100
Apr 06, 2018221.89224.46216.75218.61218.612,964,500
Apr 05, 2018227.94228.80221.61223.54223.544,084,900
Apr 04, 2018210.71226.28210.50225.05225.054,474,400
Apr 03, 2018214.78217.85212.28215.93215.933,017,800
Apr 02, 2018214.81216.50207.22212.28212.283,494,900
Mar 29, 2018213.35219.59210.27216.08216.083,757,400
Mar 28, 2018213.72217.15209.04212.54212.544,503,200
Mar 27, 2018229.90230.98212.25213.80213.805,468,100
Mar 26, 2018218.83229.15218.50228.91228.914,485,400
Mar 23, 2018219.52222.46214.78215.02215.024,297,200
Mar 22, 2018223.86225.87220.26220.52220.523,008,700
Mar 21, 2018228.76229.25225.61226.85226.853,971,800
Mar 20, 2018223.19231.34223.00229.75229.755,019,300
Mar 19, 2018224.48226.59218.68222.18222.184,029,300
Mar 16, 2018227.18228.88224.00225.55225.558,783,000
Mar 15, 2018220.00221.47218.06218.87218.874,457,000
Mar 14, 2018220.75221.46217.60218.44218.443,357,600
Mar 13, 2018223.00224.90218.43219.76219.764,732,000
Mar 12, 2018222.97223.11220.34220.94220.943,216,900
Mar 09, 2018218.00221.27217.19221.11221.112,642,300
Mar 08, 2018218.03219.71214.86216.40216.402,284,400
Mar 07, 2018211.33217.44211.00216.86216.862,795,100
Mar 06, 2018212.44212.74209.88212.01212.012,169,000
Mar 05, 2018208.75212.00206.92211.16211.162,111,800
Mar 02, 2018203.96210.21201.76209.79209.792,624,700
Mar 01, 2018210.32210.68204.45206.03206.032,632,200
Feb 28, 2018210.69213.44209.10209.13209.132,356,900
Feb 27, 2018211.99212.76208.25208.82208.822,330,800
Feb 26, 2018211.29212.35209.26212.15212.152,418,700
Feb 23, 2018204.22209.78203.31209.74209.742,349,300
Feb 22, 2018203.07204.22201.68202.61202.611,541,500
Feb 21, 2018204.45206.83202.02202.09202.092,043,500
Feb 20, 2018200.46205.12199.18202.98202.982,722,700
Feb 16, 2018202.52203.90200.74201.56201.562,172,600
Feb 15, 2018198.97203.28197.13202.97202.972,233,300
Feb 14, 2018192.48197.50191.95197.13197.132,542,400
Feb 13, 2018190.85194.31190.39193.48193.481,961,300
Feb 12, 2018189.00192.99188.56192.15192.152,824,700
Feb 09, 2018187.33189.71179.34187.99187.993,818,800
Feb 08, 2018192.84192.97185.02185.16185.163,978,700
Feb 07, 2018193.87196.24192.02192.34192.342,988,000
Feb 06, 2018186.59194.82182.10194.47194.474,480,000
Feb 05, 2018194.06198.46188.00190.27190.273,801,300
Feb 02, 2018197.33199.40195.44195.64195.642,813,800
Feb 01, 2018199.12201.75198.08199.38199.382,366,100
Jan 31, 2018197.13200.96196.75199.76199.762,747,600
Jan 30, 2018197.25197.73194.89196.90196.903,343,300
Jan 29, 2018200.11200.86197.87198.23198.231,939,000
Jan 26, 2018198.50201.55198.25201.30201.302,338,100
Jan 25, 2018198.08199.24196.07197.51197.512,574,200
Jan 24, 2018201.82202.30196.52197.78197.783,250,500
Jan 23, 2018202.29204.45199.44200.09200.093,981,000
Jan 22, 2018195.70198.00194.42197.84197.841,701,300
Jan 19, 2018196.24196.63194.65195.73195.732,343,000
Jan 18, 2018196.21196.59194.06196.20196.202,539,400
Jan 17, 2018194.02197.12192.77196.49196.492,969,500
Jan 16, 2018195.92198.21191.71192.46192.464,595,600
Jan 12, 2018189.09195.50188.99195.05195.054,246,000
Jan 11, 2018187.29188.94186.19188.92188.921,600,100
Jan 10, 2018185.21187.27185.07187.11187.111,664,300
Jan 09, 2018185.57186.97183.93186.70186.701,804,300
Jan 08, 2018184.95185.60183.83185.04185.042,088,000
Jan 05, 2018185.00185.90183.54185.34185.342,376,500
Jan 04, 2018181.93184.06181.64183.22183.222,211,400
Jan 03, 2018178.00181.89177.70181.04181.042,561,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...