ADBE - Adobe Systems Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2018253.8000255.8300253.0100254.5500254.5500138,678
Aug 14, 2018254.3800256.2500252.0900256.0500256.05002,099,100
Aug 13, 2018254.1600256.6000253.3000253.5400253.54001,532,700
Aug 10, 2018252.0000254.9700251.5000253.7000253.70001,789,000
Aug 09, 2018254.5500255.7500253.3900253.8000253.80002,091,000
Aug 08, 2018252.9500254.5700251.6300253.8300253.83001,585,400
Aug 07, 2018254.5000255.1600252.4500253.3900253.39001,885,400
Aug 06, 2018252.7400254.8800251.5400254.1100254.11001,535,300
Aug 03, 2018252.5800254.3900249.4800253.2800253.28002,100,300
Aug 02, 2018245.7000252.5700245.0000252.2200252.22002,395,400
Aug 01, 2018245.0000248.7600244.2400248.0100248.01003,185,000
Jul 31, 2018244.9300246.8000241.1600244.6800244.68002,939,500
Jul 30, 2018254.4200254.7600240.1000242.3200242.32005,496,800
Jul 27, 2018262.0500262.8600253.0500254.8100254.81003,030,900
Jul 26, 2018261.9200263.8300258.4900261.9300261.93002,265,800
Jul 25, 2018258.3500263.5000257.8300263.1700263.17002,270,300
Jul 24, 2018261.0400262.7300255.9300257.4900257.49002,433,300
Jul 23, 2018257.6600260.1400256.3800259.4700259.47001,935,700
Jul 20, 2018258.1700259.4500256.7400257.5400257.54002,221,800
Jul 19, 2018258.0000259.6000256.3600257.6800257.68001,980,200
Jul 18, 2018257.8600260.9400256.5400259.7800259.78002,637,000
Jul 17, 2018252.6800258.6800250.7100258.3100258.31002,552,000
Jul 16, 2018258.6300259.0400253.8300254.6800254.68002,165,100
Jul 13, 2018254.6400259.5100253.4900258.5900258.59003,934,100
Jul 12, 2018249.9400255.0500249.3800254.8700254.87002,761,600
Jul 11, 2018246.6500249.7400245.8500248.1200248.12001,730,600
Jul 10, 2018250.4700250.8500248.2100248.6300248.63002,012,400
Jul 09, 2018249.9000250.6600246.3700249.7700249.77002,170,700
Jul 06, 2018244.4800248.7200243.2200248.1900248.19001,889,700
Jul 05, 2018243.0400244.6200242.1400244.1800244.18001,863,400
Jul 03, 2018244.7200245.9400241.6700242.0100242.01001,307,700
Jul 02, 2018241.0500243.3300239.6000243.2600243.26004,127,400
Jun 29, 2018241.8800245.4900241.5000243.8100243.81003,774,700
Jun 28, 2018236.5900241.8200236.4400239.8100239.81002,217,200
Jun 27, 2018243.4600244.9800237.5100237.6800237.68003,499,500
Jun 26, 2018240.6700244.2300239.6600242.2500242.25002,998,300
Jun 25, 2018240.1500241.9600235.8700239.6800239.68004,575,400
Jun 22, 2018248.1100248.8000243.2600243.6300243.63004,124,500
Jun 21, 2018252.0000252.7200247.5700248.8300248.83002,639,700
Jun 20, 2018253.5000254.8000250.9800251.2400251.24002,577,500
Jun 19, 2018251.8300253.6500247.9000251.7400251.74003,532,500
Jun 18, 2018250.5200256.7700249.8000255.6900255.69003,764,300
Jun 15, 2018251.2800253.8700247.5200251.8200251.82009,052,800
Jun 14, 2018257.1500258.9100256.5800258.1000258.10005,618,300
Jun 13, 2018253.7000257.9000253.6500256.1300256.13003,590,700
Jun 12, 2018252.6500254.8000251.1300252.5900252.59003,513,300
Jun 11, 2018251.7600253.4800250.1300251.0000251.00002,868,200
Jun 08, 2018246.8600251.6600245.8300251.2100251.21002,880,600
Jun 07, 2018253.2400254.0500244.0300247.5100247.51004,169,200
Jun 06, 2018253.7500254.0700251.5000253.9500253.95003,963,600
Jun 05, 2018254.0000254.0600251.1100252.7000252.70002,677,400
Jun 04, 2018252.8500254.7200251.1000253.3400253.34003,053,000
Jun 01, 2018250.5500251.8300248.8500251.3100251.31002,766,500
May 31, 2018247.1100251.5200246.5800249.2800249.28003,838,400
May 30, 2018244.4000248.5600244.3900247.4000247.40002,319,300
May 29, 2018242.9900243.3900240.3800242.1900242.19002,038,500
May 25, 2018245.0000245.7900242.8700243.5600243.56002,152,900
May 24, 2018243.7900245.9000240.7200245.1500245.15002,717,300
May 23, 2018236.3200244.0900236.0000243.9100243.91002,702,100
May 22, 2018241.1500243.4900237.7600238.7900238.79002,950,200
May 21, 2018239.8500240.7800237.1100238.1000238.10001,757,900
May 18, 2018236.2400239.2800235.2600238.0900238.09001,888,200
May 17, 2018237.3200239.6700234.8300236.8500236.85001,690,600
May 16, 2018236.5900238.1200235.8400237.3900237.39001,843,700
May 15, 2018235.6400237.3500233.0000236.6000236.60002,130,100
May 14, 2018242.0000243.3400237.2400238.3700238.37002,670,800
May 11, 2018241.0300241.9300238.7900241.8800241.88002,261,700
May 10, 2018240.4600241.7600238.2400241.1500241.15001,941,400
May 09, 2018235.0000240.1500233.5300239.7400239.74003,091,600
May 08, 2018229.7400235.0000228.7500234.5600234.56002,244,600
May 07, 2018229.5400232.3600229.0200230.9900230.99001,808,300
May 04, 2018223.8900229.3900223.3900228.5100228.51001,663,700
May 03, 2018220.0100227.3700218.7400226.0500226.05002,507,900
May 02, 2018224.3000224.5000220.5500221.1000221.10002,202,900
May 01, 2018220.7700224.4900219.3800224.0800224.08001,792,900
Apr 30, 2018223.2700224.1400219.5400221.6000221.60001,766,300
Apr 27, 2018223.0800224.1800219.6800221.9000221.90001,503,100
Apr 26, 2018219.7700223.1900218.8500221.9100221.91002,235,900
Apr 25, 2018218.1600219.4000213.2500217.3200217.32002,946,100
Apr 24, 2018227.0000228.3000215.7800217.8900217.89003,450,800
Apr 23, 2018226.3900229.1500224.7500225.3000225.30002,138,000
Apr 20, 2018227.0000227.6000223.0500225.2400225.24002,403,700
Apr 19, 2018230.1100230.4300226.2800227.6200227.62002,620,100
Apr 18, 2018231.7000233.1700228.6200231.1000231.10002,261,600
Apr 17, 2018228.5600232.2100228.0700231.1600231.16003,404,400
Apr 16, 2018226.0800227.2300222.9500226.5200226.52002,130,700
Apr 13, 2018228.8500228.9500222.5500224.0600224.06002,029,300
Apr 12, 2018225.7200228.3900225.1200226.9600226.96002,084,100
Apr 11, 2018222.9300226.6200222.5400223.6300223.63001,851,100
Apr 10, 2018222.6100225.1600221.1800224.5300224.53002,823,200
Apr 09, 2018220.0800224.4400218.8200219.1700219.17002,536,100
Apr 06, 2018221.8900224.4600216.7500218.6100218.61002,964,500
Apr 05, 2018227.9400228.8000221.6100223.5400223.54004,084,900
Apr 04, 2018210.7100226.2800210.5000225.0500225.05004,474,400
Apr 03, 2018214.7800217.8500212.2800215.9300215.93003,017,800
Apr 02, 2018214.8100216.5000207.2200212.2800212.28003,494,900
Mar 29, 2018213.3500219.5900210.2700216.0800216.08003,757,400
Mar 28, 2018213.7200217.1500209.0400212.5400212.54004,503,200
Mar 27, 2018229.9000230.9800212.2500213.8000213.80005,468,100
Mar 26, 2018218.8300229.1500218.5000228.9100228.91004,485,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...