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
2019-08-23 291.10 293.37 281.91 282.23 171,484
2019-08-22 289.79 289.79 285.35 288.22 95,144
2019-08-21 290.06 292.50 290.06 291.08 76,666
2019-08-20 287.39 288.39 285.63 286.06 88,133
2019-08-19 287.66 289.72 287.37 287.99 90,457
2019-08-16 287.51 289.95 286.92 287.51 128,568
2019-08-15 283.80 283.90 280.93 283.14 116,012
2019-08-14 286.86 286.86 281.70 284.06 118,135
2019-08-13 295.41 295.41 292.04 293.23 83,782
2019-08-12 292.30 292.61 287.77 288.54 82,081
2019-08-09 293.74 296.55 292.33 295.70 124,475
2019-08-08 290.91 297.70 290.91 297.19 163,970
2019-08-07 288.31 290.10 284.55 289.57 147,518
2019-08-06 285.30 286.88 282.82 286.49 138,316
2019-08-05 285.13 286.03 277.05 280.78 232,587
2019-08-02 292.59 294.01 289.57 293.12 225,070
2019-08-01 300.77 304.89 296.83 298.28 208,631
2019-07-31 304.43 304.43 295.55 299.31 137,363
2019-07-30 305.12 305.28 302.71 303.60 113,413
2019-07-29 303.19 307.85 303.19 307.22 138,993
2019-07-26 311.13 312.12 309.91 311.76 94,013
2019-07-25 306.90 309.54 306.90 308.85 67,669
2019-07-24 308.05 310.58 307.28 310.43 68,080
2019-07-23 306.53 308.18 305.31 307.36 101,964
2019-07-22 307.61 309.84 307.38 308.585 73,609
2019-07-19 310.77 311.07 305.74 306.56 115,234
2019-07-18 309.53 310.79 308.21 309.71 92,612
2019-07-17 310.18 310.48 309.35 309.68 144,954
2019-07-16 306.70 307.52 305.33 305.86 105,766
2019-07-15 308.66 309.82 307.90 308.95 74,265

» More Adobe Sys Stock Price History

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