ADOBE SYS Historical Stock Price

Below is the stock price history for Adobe Sys ADBE. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Adobe Sys stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Adobe Sys Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	32.50	32.73	32.20	32.38	414,982
2012-05-15	32.16	32.85	32.16	32.35	278,241
2012-05-14	31.91	32.52	31.68	32.24	305,779
2012-05-11	31.79	32.45	31.71	32.21	283,823
2012-05-10	32.82	32.82	31.65	31.885	498,810
2012-05-09	32.29	32.72	31.82	32.50	478,141
2012-05-08	32.30	32.75	31.88	32.69	456,328
2012-05-07	32.44	32.90	32.33	32.52	342,244
2012-05-04	33.06	33.20	32.50	32.64	328,032
2012-05-03	33.71	33.94	33.24	33.315	288,989
2012-05-02	33.54	33.88	33.27	33.755	169,810
2012-05-01	33.54	34.08	33.50	33.775	232,141
2012-04-30	33.49	33.61	33.40	33.55	265,508
2012-04-27	33.32	33.78	33.22	33.58	321,533
2012-04-26	32.96	33.32	32.93	33.25	306,952
2012-04-25	32.53	33.27	32.52	33.12	404,686
2012-04-24	32.62	32.83	32.23	32.39	573,047
2012-04-23	32.78	32.78	32.33	32.64	453,106
2012-04-20	32.81	33.74	32.76	33.08	488,248
2012-04-19	33.13	33.70	32.70	32.90	549,355
2012-04-18	33.601	33.601	33.25	33.38	353,418
2012-04-17	33.19	33.97	33.19	33.87	507,399
2012-04-16	33.26	33.32	32.70	32.84	310,923
2012-04-13	33.281	33.60	33.16	33.16	275,345
2012-04-12	32.97	33.65	32.89	33.57	336,342
2012-04-11	32.94	33.09	32.63	33.005	468,171
2012-04-10	33.11	33.43	32.53	32.595	599,645
2012-04-09	33.01	33.36	32.77	33.23	352,764
2012-04-05	33.31	33.615	33.15	33.595	497,725
2012-04-04	34.00	34.03	33.36	33.46	447,346

» More Adobe Sys Stock Price History