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
2017-11-17 182.20 182.65 181.38 182.28 48,072
2017-11-16 181.15 182.34 180.65 182.12 73,468
2017-11-15 180.30 181.61 179.75 179.75 101,292
2017-11-14 181.43 181.755 180.51 181.29 71,244
2017-11-13 180.61 182.08 179.93 181.72 64,721
2017-11-10 180.74 182.00 180.04 181.64 90,062
2017-11-09 181.64 183.00 179.25 181.88 127,462
2017-11-08 181.73 184.39 181.40 184.09 58,141
2017-11-07 181.35 181.45 180.17 180.78 65,618
2017-11-06 182.00 182.00 180.68 180.81 62,363
2017-11-03 180.85 182.66 180.65 182.17 93,741
2017-11-02 178.37 181.20 178.20 180.80 128,361
2017-11-01 176.13 176.29 174.78 176.15 105,703
2017-10-31 175.37 176.55 174.69 175.19 79,562
2017-10-30 176.01 176.36 174.49 176.22 94,163
2017-10-27 174.52 177.47 174.37 177.47 134,668
2017-10-26 172.84 174.69 172.42 174.00 160,074
2017-10-25 170.26 173.31 170.26 171.75 130,164
2017-10-24 171.54 172.335 170.54 171.39 98,170
2017-10-23 174.91 174.91 171.99 172.24 177,311
2017-10-20 172.23 175.72 172.04 175.55 360,766
2017-10-19 165.74 171.99 165.74 171.40 638,862
2017-10-18 149.81 153.31 149.08 152.83 192,017
2017-10-17 150.81 150.81 148.26 150.30 164,537
2017-10-16 152.00 152.55 149.50 150.44 211,583
2017-10-13 153.90 154.46 153.14 153.86 108,086
2017-10-12 154.06 154.81 153.49 153.64 129,945
2017-10-11 152.00 153.71 151.43 153.71 124,239
2017-10-10 151.75 152.76 151.37 152.16 195,480
2017-10-09 150.75 151.33 150.32 151.32 80,683

» More Adobe Sys Stock Price History

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