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. The Adobe Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Adobe Sys Historical Stock Price

DateOpenHighLowCloseVolume
2020-07-31 437.75 443.02 435.82 442.67 102,106
2020-07-30 427.39 440.32 427.39 438.66 93,522
2020-07-29 437.47 440.36 435.82 435.82 83,582
2020-07-28 434.50 437.97 431.84 431.84 82,347
2020-07-27 436.19 438.01 433.68 437.08 104,944
2020-07-24 430.64 434.50 427.55 429.83 106,190
2020-07-23 444.62 448.62 430.70 430.70 118,788
2020-07-22 446.24 446.31 442.19 445.03 52,257
2020-07-21 449.97 450.20 442.31 443.13 93,148
2020-07-20 447.21 456.80 446.06 456.80 181,340
2020-07-17 425.00 433.18 424.01 432.46 135,190
2020-07-16 425.12 426.80 420.12 425.93 120,147
2020-07-15 434.60 436.47 429.37 432.94 217,811
2020-07-14 417.945 433.55 417.945 433.55 383,142
2020-07-13 464.54 464.74 441.82 441.82 216,901
2020-07-10 460.50 466.01 459.22 466.01 192,514
2020-07-09 457.80 460.95 453.30 460.95 176,928
2020-07-08 455.50 457.98 452.60 457.44 178,508
2020-07-07 456.46 459.11 449.71 449.71 239,747
2020-07-06 451.92 455.38 451.06 452.08 207,070
2020-07-02 445.22 448.00 442.56 442.56 199,516
2020-07-01 437.77 441.78 436.77 440.69 185,065
2020-06-30 430.44 435.37 429.33 435.37 152,731
2020-06-29 420.32 424.93 420.32 422.69 126,829
2020-06-26 428.82 432.49 424.85 428.96 192,595
2020-06-25 432.65 436.59 431.56 436.16 139,413
2020-06-24 439.22 439.22 428.47 431.78 216,115
2020-06-23 440.16 445.92 440.16 440.48 148,396
2020-06-22 431.72 437.87 431.72 437.87 193,007
2020-06-19 424.74 427.78 421.02 427.78 225,892

» More Adobe Sys Stock Price History

To see other companies like Adobe Sys (ADBE), view our stock market today for news, and other data.