ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019247.45250.68244.45247.51247.513,705,900
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, 2019220.88223.63215.15215.70215.703,663,500
Jan 02, 2019219.91226.17219.00224.57224.572,784,100
Dec 31, 2018225.56227.33223.24226.24226.242,866,400
Dec 28, 2018227.58228.11220.87223.13223.133,160,200
Dec 27, 2018219.99225.17214.16225.14225.143,931,100
Dec 26, 2018206.53222.96206.25222.95222.955,897,900
Dec 24, 2018206.90212.58204.95205.16205.162,940,500
Dec 21, 2018219.55222.26207.37208.80208.808,828,100
Dec 20, 2018223.00224.85212.83218.65218.656,099,400
Dec 19, 2018225.92231.02221.11224.65224.656,110,800
Dec 18, 2018222.53228.13221.55226.18226.185,265,000
Dec 17, 2018226.93230.63220.48221.38221.387,059,500
Dec 14, 2018240.76240.92229.91230.00230.0012,189,400
Dec 13, 2018248.15251.60245.20248.08248.085,395,200
Dec 12, 2018249.99251.56245.04245.55245.554,067,900
Dec 11, 2018251.43251.75242.78245.34245.343,179,400
Dec 10, 2018237.46245.40237.01244.09244.093,194,300
Dec 07, 2018248.39249.26237.65238.00238.003,971,100
Dec 06, 2018240.00250.68237.96250.63250.633,950,600
Dec 04, 2018253.22254.71244.98245.82245.824,041,700
Dec 03, 2018260.71260.72251.82255.26255.264,286,200
Nov 30, 2018250.23251.57247.09250.89250.895,156,700
Nov 29, 2018246.36252.25244.31249.09249.093,723,500
Nov 28, 2018237.90250.41237.74249.21249.216,447,100
Nov 27, 2018230.77232.78228.68232.25232.252,882,400
Nov 26, 2018229.19233.30227.91231.96231.963,603,700
Nov 23, 2018222.71227.74222.51225.56225.561,691,000
Nov 21, 2018225.33228.99222.24225.98225.984,846,400
Nov 20, 2018209.41222.84207.02219.73219.736,180,500
Nov 19, 2018237.50238.65218.72219.69219.697,642,200
Nov 16, 2018239.52240.14235.37238.89238.892,897,400
Nov 15, 2018233.98241.43231.33239.95239.953,383,500
Nov 14, 2018242.16242.91231.91235.22235.223,261,300
Nov 13, 2018238.38243.00235.85238.74238.744,017,100
Nov 12, 2018244.14244.80235.36236.67236.673,498,300
Nov 09, 2018247.56248.29241.16244.84244.842,765,900
Nov 08, 2018253.31254.13247.74249.96249.962,389,300
Nov 07, 2018244.80253.96243.81253.43253.433,790,600
Nov 06, 2018240.48244.64237.76240.56240.562,446,700
Nov 05, 2018240.00241.00233.62239.89239.893,224,100
Nov 02, 2018246.57247.47237.80239.64239.644,335,300
Nov 01, 2018245.69247.55241.49245.28245.283,192,200
Oct 31, 2018245.41249.60243.67245.76245.764,423,000
Oct 30, 2018238.99242.50231.70238.41238.415,626,800
Oct 29, 2018250.67254.53233.40239.75239.754,725,000
Oct 26, 2018243.85252.18241.41245.80245.804,505,800
Oct 25, 2018242.17253.59241.66252.92252.925,283,600
Oct 24, 2018250.61254.60238.23238.44238.444,859,500
Oct 23, 2018246.19254.91242.56251.76251.765,006,300
Oct 22, 2018246.00251.64242.80251.06251.063,487,000
Oct 19, 2018252.73252.89243.64245.03245.034,070,600
Oct 18, 2018256.19257.21246.01250.35250.355,378,900
Oct 17, 2018261.21261.89255.26258.91258.914,405,100
Oct 16, 2018252.50261.73251.77260.67260.678,679,600
Oct 15, 2018248.34248.37238.00238.01238.015,106,400
Oct 12, 2018247.74249.91242.78248.87248.874,779,900
Oct 11, 2018236.41245.72234.72238.59238.597,042,900
Oct 10, 2018252.52253.38237.86237.91237.915,309,300
Oct 09, 2018254.16258.72251.71254.16254.162,597,500
Oct 08, 2018261.84263.46248.69254.69254.695,109,200
Oct 05, 2018263.96266.10258.31263.22263.223,098,600
Oct 04, 2018269.50271.07260.54263.71263.713,780,300
Oct 03, 2018273.25274.17269.76270.51270.512,726,400
Oct 02, 2018274.71277.03271.85272.00272.003,254,400
Oct 01, 2018271.76276.63271.46275.49275.493,553,100
Sep 28, 2018269.75272.26268.44269.95269.952,784,500
Sep 27, 2018270.00272.42269.25269.91269.911,735,200
Sep 26, 2018268.56270.68266.66268.47268.472,027,700
Sep 25, 2018264.60268.43264.20267.84267.842,298,000
Sep 24, 2018260.00264.46257.07264.09264.092,619,100
Sep 21, 2018266.15267.50260.24260.88260.886,186,500
Sep 20, 2018266.47269.54264.19266.34266.342,560,200
Sep 19, 2018271.14271.95263.61264.88264.882,801,400
Sep 18, 2018267.61273.78266.60270.79270.792,684,400
Sep 17, 2018275.00275.78267.68268.25268.253,080,900
Sep 14, 2018269.00277.61268.00274.69274.696,182,500
Sep 13, 2018267.13270.00265.01268.52268.524,774,000
Sep 12, 2018267.83270.94266.45267.79267.793,365,400
Sep 11, 2018265.30268.60263.31267.00267.002,866,000
Sep 10, 2018264.27265.93260.79265.37265.372,633,600
Sep 07, 2018258.00263.67257.12260.87260.872,894,300
Sep 06, 2018256.95260.27255.14259.75259.752,810,800
Sep 05, 2018265.61266.16254.54256.14256.144,203,300
Sep 04, 2018263.67266.93262.30266.68266.682,158,200
Aug 31, 2018265.55266.83263.20263.51263.512,944,500
Aug 30, 2018266.72269.05265.50266.43266.432,409,300
Aug 29, 2018263.00269.96262.56268.36268.363,155,200
Aug 28, 2018263.70263.70261.03263.04263.041,867,100
Aug 27, 2018263.00263.70259.39262.40262.402,433,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...