ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2018252.73252.89243.64245.03245.034,064,700
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
Aug 24, 2018258.33263.39258.33261.51261.513,862,300
Aug 23, 2018254.62258.33254.47257.00257.002,984,300
Aug 22, 2018250.59256.16250.36255.54255.541,895,400
Aug 21, 2018250.45253.33250.36251.50251.502,168,900
Aug 20, 2018246.08250.37246.00249.76249.762,901,300
Aug 17, 2018248.39249.22243.71245.70245.702,744,200
Aug 16, 2018252.79253.30248.10248.89248.892,420,400
Aug 15, 2018253.80255.83248.02250.52250.522,744,700
Aug 14, 2018254.38256.25252.09256.05256.052,100,300
Aug 13, 2018254.16256.60253.30253.54253.541,532,700
Aug 10, 2018252.00254.97251.50253.70253.701,789,000
Aug 09, 2018254.55255.75253.39253.80253.802,091,000
Aug 08, 2018252.95254.57251.63253.83253.831,585,400
Aug 07, 2018254.50255.16252.45253.39253.391,885,400
Aug 06, 2018252.74254.88251.54254.11254.111,535,300
Aug 03, 2018252.58254.39249.48253.28253.282,100,300
Aug 02, 2018245.70252.57245.00252.22252.222,395,400
Aug 01, 2018245.00248.76244.24248.01248.013,185,000
Jul 31, 2018244.93246.80241.16244.68244.682,939,500
Jul 30, 2018254.42254.76240.10242.32242.325,496,800
Jul 27, 2018262.05262.86253.05254.81254.813,030,900
Jul 26, 2018261.92263.83258.49261.93261.932,265,800
Jul 25, 2018258.35263.50257.83263.17263.172,270,300
Jul 24, 2018261.04262.73255.93257.49257.492,433,300
Jul 23, 2018257.66260.14256.38259.47259.471,935,700
Jul 20, 2018258.17259.45256.74257.54257.542,221,800
Jul 19, 2018258.00259.60256.36257.68257.681,980,200
Jul 18, 2018257.86260.94256.54259.78259.782,637,000
Jul 17, 2018252.68258.68250.71258.31258.312,552,000
Jul 16, 2018258.63259.04253.83254.68254.682,165,100
Jul 13, 2018254.64259.51253.49258.59258.593,934,100
Jul 12, 2018249.94255.05249.38254.87254.872,761,600
Jul 11, 2018246.65249.74245.85248.12248.121,730,600
Jul 10, 2018250.47250.85248.21248.63248.632,012,400
Jul 09, 2018249.90250.66246.37249.77249.772,170,700
Jul 06, 2018244.48248.72243.22248.19248.191,889,700
Jul 05, 2018243.04244.62242.14244.18244.181,863,400
Jul 03, 2018244.72245.94241.67242.01242.011,307,700
Jul 02, 2018241.05243.33239.60243.26243.264,127,400
Jun 29, 2018241.88245.49241.50243.81243.813,774,700
Jun 28, 2018236.59241.82236.44239.81239.812,217,200
Jun 27, 2018243.46244.98237.51237.68237.683,499,500
Jun 26, 2018240.67244.23239.66242.25242.252,998,300
Jun 25, 2018240.15241.96235.87239.68239.684,575,400
Jun 22, 2018248.11248.80243.26243.63243.634,124,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...