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
2013-05-22	44.15	44.31	42.95	43.155	635,387
2013-05-21	44.28	44.37	43.89	44.015	299,854
2013-05-20	44.53	44.67	44.15	44.27	295,800
2013-05-17	44.66	44.74	44.33	44.62	581,730
2013-05-16	45.04	45.34	44.48	44.585	385,932
2013-05-15	44.00	45.10	44.00	45.075	526,722
2013-05-14	43.87	44.10	43.76	44.04	640,560
2013-05-13	44.00	44.00	43.49	43.61	259,446
2013-05-10	44.10	44.20	43.76	44.06	518,742
2013-05-09	45.17	45.22	43.47	43.96	885,312
2013-05-08	45.51	45.61	45.17	45.315	276,794
2013-05-07	46.44	46.68	45.30	45.605	740,678
2013-05-06	47.03	47.14	46.48	46.495	397,267
2013-05-03	45.97	47.17	45.83	47.025	555,256
2013-05-02	44.81	45.88	44.63	45.67	345,896
2013-05-01	45.15	45.73	44.62	44.70	670,133
2013-04-30	44.87	45.15	44.58	45.07	525,528
2013-04-29	44.91	45.59	44.88	45.08	420,074
2013-04-25	44.75	45.20	44.58	45.015	393,043
2013-04-24	45.03	45.04	44.525	44.675	357,414
2013-04-23	44.98	45.35	44.45	44.885	269,951
2013-04-22	45.05	45.18	44.33	44.54	201,508
2013-04-19	44.54	44.81	44.31	44.75	203,898
2013-04-18	45.08	45.13	44.34	44.475	297,748
2013-04-17	44.89	45.16	44.51	44.945	324,290
2013-04-16	44.91	45.35	44.84	45.28	219,485
2013-04-15	44.80	45.46	44.62	44.63	483,224
2013-04-12	45.10	45.14	44.75	45.04	254,701
2013-04-11	45.05	45.52	44.80	45.11	629,415
2013-04-10	44.41	45.40	44.33	44.705	614,699

» More Adobe Sys Stock Price History