ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020349.00349.95346.38349.74349.742,536,100
Jan 16, 2020345.98345.99342.76345.38345.382,439,600
Jan 15, 2020346.42347.50342.46342.94342.942,213,300
Jan 14, 2020347.01347.27343.15344.63344.632,274,400
Jan 13, 2020341.54345.73341.22345.63345.632,069,200
Jan 10, 2020342.05343.36339.62339.81339.811,480,400
Jan 09, 2020340.14341.81338.19340.45340.451,626,300
Jan 08, 2020333.81339.23333.40337.87337.872,248,500
Jan 07, 2020334.15334.79332.31333.39333.392,500,800
Jan 06, 2020328.29333.91328.19333.71333.711,874,700
Jan 03, 2020329.17332.98328.69331.81331.811,577,600
Jan 02, 2020330.00334.48329.17334.43334.431,990,100
Dec 31, 2019326.25329.94326.25329.81329.811,592,300
Dec 30, 2019330.35330.47325.17328.34328.341,896,700
Dec 27, 2019332.88332.88329.77330.79330.791,229,800
Dec 26, 2019329.63331.28329.63331.20331.201,055,100
Dec 24, 2019329.00331.54328.68329.64329.641,066,400
Dec 23, 2019328.83329.88327.26328.95328.952,210,600
Dec 20, 2019328.37330.00325.62327.61327.614,233,000
Dec 19, 2019324.38327.96324.26327.63327.632,561,400
Dec 18, 2019322.10326.82322.01324.38324.382,332,600
Dec 17, 2019325.04325.08321.75322.85322.852,331,900
Dec 16, 2019319.27325.25319.27323.80323.803,436,700
Dec 13, 2019314.11321.73313.74317.94317.946,606,700
Dec 12, 2019303.00306.58300.72305.96305.963,104,600
Dec 11, 2019305.15305.38301.48303.74303.742,928,600
Dec 10, 2019306.62309.03304.10304.17304.172,155,300
Dec 09, 2019308.91310.91306.70307.05307.052,892,500
Dec 06, 2019306.20306.75303.16306.23306.231,733,000
Dec 05, 2019303.13304.24301.00303.03303.031,698,100
Dec 04, 2019305.00305.33301.28302.51302.511,522,800
Dec 03, 2019298.24304.46297.32303.91303.911,608,500
Dec 02, 2019309.22309.90299.51302.75302.752,891,400
Nov 29, 2019308.52310.00308.00309.53309.531,175,100
Nov 27, 2019308.50309.17305.74309.06309.061,469,700
Nov 26, 2019305.00309.06304.89307.90307.902,619,000
Nov 25, 2019300.48305.45300.48305.28305.282,205,400
Nov 22, 2019299.59299.92295.80299.30299.301,508,900
Nov 21, 2019298.99300.35296.62298.80298.801,609,800
Nov 20, 2019299.39302.05297.05300.10300.101,841,300
Nov 19, 2019298.75300.74296.39300.60300.602,142,700
Nov 18, 2019297.55298.56296.00297.16297.161,632,700
Nov 15, 2019296.54297.50293.56297.50297.502,011,300
Nov 14, 2019293.54295.08292.15294.53294.531,459,700
Nov 13, 2019291.86293.70290.26293.54293.541,739,900
Nov 12, 2019290.79294.16290.27291.72291.722,084,900
Nov 11, 2019291.95292.34289.70290.27290.271,777,400
Nov 08, 2019290.02292.46288.48292.46292.461,628,500
Nov 07, 2019288.30293.48287.00290.77290.773,201,600
Nov 06, 2019289.11289.26285.61287.40287.402,762,400
Nov 05, 2019292.11292.88283.60289.29289.296,170,600
Nov 04, 2019280.56281.21276.05277.50277.502,790,200
Nov 01, 2019279.14281.83277.27277.82277.822,827,200
Oct 31, 2019278.27279.32275.31277.93277.932,845,100
Oct 30, 2019273.25278.65272.61278.41278.412,320,700
Oct 29, 2019271.68273.72271.06271.45271.451,723,100
Oct 28, 2019271.58272.29268.38271.35271.352,281,800
Oct 25, 2019267.80271.61267.02270.98270.981,822,300
Oct 24, 2019264.04271.46263.25269.70269.703,511,000
Oct 23, 2019261.00265.52259.57261.32261.323,020,400
Oct 22, 2019268.49269.28260.64261.09261.093,349,100
Oct 21, 2019265.63267.43262.57266.84266.842,868,800
Oct 18, 2019269.36269.68262.10265.52265.524,391,000
Oct 17, 2019272.61274.12267.15269.24269.243,319,100
Oct 16, 2019270.23272.81267.51272.70272.704,315,200
Oct 15, 2019278.17281.51278.02279.39279.391,964,000
Oct 14, 2019278.11279.42277.15277.78277.781,372,600
Oct 11, 2019278.37281.27277.63278.29278.292,087,600
Oct 10, 2019274.06276.71272.79274.98274.981,562,300
Oct 09, 2019273.52275.55272.86274.27274.271,359,400
Oct 08, 2019274.46275.41270.80270.83270.832,135,900
Oct 07, 2019276.32278.49275.59276.90276.901,823,500
Oct 04, 2019273.11278.08273.11276.96276.962,566,300
Oct 03, 2019266.92272.80263.85272.40272.403,545,100
Oct 02, 2019271.18271.18265.19266.66266.663,370,100
Oct 01, 2019278.99279.65271.87272.71272.713,245,800
Sep 30, 2019277.54279.00275.14276.25276.253,992,300
Sep 27, 2019284.63284.98274.12277.54277.543,167,600
Sep 26, 2019278.46285.90277.01283.81283.814,270,800
Sep 25, 2019271.90277.71267.73277.43277.433,307,300
Sep 24, 2019279.58280.70271.08272.47272.473,288,100
Sep 23, 2019275.93279.58275.41277.44277.441,966,300
Sep 20, 2019281.60283.20274.95277.91277.914,046,500
Sep 19, 2019280.17284.37279.83281.26281.263,163,500
Sep 18, 2019275.35280.29270.02279.72279.727,449,700
Sep 17, 2019284.04285.30280.36284.69284.694,069,200
Sep 16, 2019276.62283.05275.30282.93282.932,774,700
Sep 13, 2019278.22280.28276.32278.35278.352,948,600
Sep 12, 2019281.00282.28277.94278.02278.022,955,000
Sep 11, 2019277.66280.31274.00277.78277.782,594,000
Sep 10, 2019277.58277.58272.34276.14276.144,097,800
Sep 09, 2019286.52286.93276.60279.30279.303,134,500
Sep 06, 2019288.20289.59283.96284.94284.942,273,100
Sep 05, 2019287.83288.01281.52287.75287.752,835,900
Sep 04, 2019286.04286.25282.46284.60284.601,516,000
Sep 03, 2019284.25287.46281.40282.45282.451,837,000
Aug 30, 2019287.41288.50280.12284.51284.512,373,300
Aug 29, 2019285.71287.70283.62286.63286.632,171,900
Aug 28, 2019286.55287.99280.42282.13282.132,776,300
Aug 27, 2019290.66291.85286.53289.45289.451,792,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...