ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 26, 2019284.86288.89283.51288.74288.741,792,800
Aug 23, 2019289.23293.57280.97282.44282.442,851,900
Aug 22, 2019292.57292.90285.12287.69287.691,743,200
Aug 21, 2019288.54292.92286.51291.53291.531,520,200
Aug 20, 2019287.97288.66285.40285.71285.711,491,000
Aug 19, 2019291.32291.77287.17287.97287.971,955,200
Aug 16, 2019285.58290.15283.32287.45287.451,954,500
Aug 15, 2019285.64286.49280.86282.71282.712,336,800
Aug 14, 2019287.60289.65281.43283.66283.662,586,000
Aug 13, 2019288.23295.50286.39293.17293.172,326,400
Aug 12, 2019293.14294.42287.41288.65288.651,580,500
Aug 09, 2019296.14298.27292.15294.83294.831,451,100
Aug 08, 2019292.75297.87290.20297.78297.782,506,000
Aug 07, 2019282.24290.26282.00289.02289.022,196,700
Aug 06, 2019283.63286.99282.50286.21286.212,552,100
Aug 05, 2019285.04286.87276.78280.36280.364,292,600
Aug 02, 2019295.57297.35289.42293.71293.713,400,900
Aug 01, 2019299.15304.99296.77298.44298.443,210,200
Jul 31, 2019303.61304.95295.11298.86298.863,066,900
Jul 30, 2019305.07307.09302.55303.64303.642,158,000
Jul 29, 2019311.94311.94301.48307.22307.222,778,400
Jul 26, 2019309.97312.50309.26311.27311.271,507,800
Jul 25, 2019308.66309.66306.10308.73308.731,378,500
Jul 24, 2019305.81310.73305.81310.27310.271,458,800
Jul 23, 2019309.91309.98305.22307.88307.881,826,800
Jul 22, 2019308.39309.92307.14308.55308.551,336,400
Jul 19, 2019311.56313.11305.27306.87306.872,100,200
Jul 18, 2019307.21310.92306.85310.08310.081,597,200
Jul 17, 2019307.13310.96306.75309.39309.392,298,100
Jul 16, 2019308.00308.46305.07305.70305.701,838,700
Jul 15, 2019310.00310.46307.72308.76308.761,161,600
Jul 12, 2019308.01309.70304.96309.42309.421,624,800
Jul 11, 2019307.39310.17305.90307.60307.601,951,500
Jul 10, 2019305.10309.32305.10306.98306.981,954,100
Jul 09, 2019300.56305.13300.22304.20304.201,644,300
Jul 08, 2019302.76303.11300.13302.92302.921,909,200
Jul 05, 2019304.01305.24298.93303.98303.982,872,700
Jul 03, 2019302.00305.86301.29305.70305.701,585,300
Jul 02, 2019301.19301.58299.36301.39301.391,816,600
Jul 01, 2019299.55301.90297.66300.97300.972,619,500
Jun 28, 2019294.50295.10291.95294.65294.652,648,300
Jun 27, 2019290.04294.67290.04293.23293.232,596,800
Jun 26, 2019291.26292.76288.70288.72288.722,896,800
Jun 25, 2019299.21300.65287.00287.97287.974,638,500
Jun 24, 2019300.00302.58298.69299.87299.872,868,900
Jun 21, 2019301.46304.00299.09299.33299.334,015,500
Jun 20, 2019293.25302.66293.25302.11302.115,632,500
Jun 19, 2019287.00292.00284.34291.21291.219,738,600
Jun 18, 2019280.37280.49276.62276.78276.784,529,300
Jun 17, 2019274.63277.47274.63275.60275.602,254,200
Jun 14, 2019275.91277.10274.00274.28274.282,262,800
Jun 13, 2019278.59278.96275.92276.30276.301,696,400
Jun 12, 2019276.13277.56274.58276.84276.841,313,700
Jun 11, 2019283.91284.89272.03275.99275.992,969,300
Jun 10, 2019280.98284.98280.20280.34280.342,487,700
Jun 07, 2019275.87282.37275.51278.16278.162,758,900
Jun 06, 2019273.72275.76271.05274.80274.802,211,800
Jun 05, 2019272.78273.21268.39272.86272.862,650,400
Jun 04, 2019263.27268.93257.46268.71268.713,750,800
Jun 03, 2019270.51272.81257.53259.03259.033,903,400
May 31, 2019271.28272.91268.75270.90270.902,526,600
May 30, 2019274.43275.09272.43274.51274.511,601,100
May 29, 2019275.29276.80272.28273.38273.381,806,000
May 28, 2019276.49281.45275.37278.25278.252,475,800
May 24, 2019273.54277.48273.54274.77274.771,878,300
May 23, 2019278.29278.43271.69274.25274.252,706,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...