ADBE - Adobe Systems Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018248.11248.80243.26243.63243.634,118,700
Jun 21, 2018252.00252.72247.57248.83248.832,639,700
Jun 20, 2018253.50254.80250.98251.24251.242,577,500
Jun 19, 2018251.83253.65247.90251.74251.743,532,500
Jun 18, 2018250.52256.77249.80255.69255.693,764,300
Jun 15, 2018251.28253.87247.52251.82251.829,052,800
Jun 14, 2018257.15258.91256.58258.10258.105,618,300
Jun 13, 2018253.70257.90253.65256.13256.133,590,700
Jun 12, 2018252.65254.80251.13252.59252.593,513,300
Jun 11, 2018251.76253.48250.13251.00251.002,868,200
Jun 08, 2018246.86251.66245.83251.21251.212,880,600
Jun 07, 2018253.24254.05244.03247.51247.514,169,200
Jun 06, 2018253.75254.07251.50253.95253.953,963,600
Jun 05, 2018254.00254.06251.11252.70252.702,677,400
Jun 04, 2018252.85254.72251.10253.34253.343,053,000
Jun 01, 2018250.55251.83248.85251.31251.312,766,500
May 31, 2018247.11251.52246.58249.28249.283,838,400
May 30, 2018244.40248.56244.39247.40247.402,319,300
May 29, 2018242.99243.39240.38242.19242.192,038,500
May 25, 2018245.00245.79242.87243.56243.562,152,900
May 24, 2018243.79245.90240.72245.15245.152,717,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...