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
2018-01-12 190.30 195.03 189.08 194.835 229,087
2018-01-11 187.39 188.85 186.34 188.85 73,084
2018-01-10 185.99 187.26 185.46 187.06 75,212
2018-01-09 185.10 186.91 184.10 186.45 90,255
2018-01-08 185.19 185.505 184.06 184.95 51,102
2018-01-05 184.98 185.87 183.71 185.18 122,538
2018-01-04 182.58 184.00 181.77 183.39 97,163
2018-01-03 178.47 181.88 178.47 181.08 125,842
2018-01-02 175.63 177.67 175.29 177.67 109,761
2017-12-29 176.27 176.84 175.34 175.47 53,783
2017-12-28 175.91 175.91 175.09 175.57 35,013
2017-12-27 174.60 175.41 174.03 175.28 77,256
2017-12-26 174.14 174.54 173.44 174.42 41,165
2017-12-22 173.80 174.91 173.80 174.83 61,287
2017-12-21 174.37 175.30 174.25 174.59 93,102
2017-12-20 175.27 175.27 173.12 174.24 105,000
2017-12-19 176.23 176.59 174.31 175.06 121,319
2017-12-18 178.13 178.525 175.42 176.82 143,785
2017-12-15 177.50 179.71 174.96 177.54 318,087
2017-12-14 178.43 178.54 175.16 175.16 171,552
2017-12-13 174.25 177.33 174.25 176.92 137,017
2017-12-12 172.28 174.07 171.02 172.39 141,551
2017-12-11 174.26 174.44 173.38 174.22 112,952
2017-12-08 176.57 176.65 173.34 173.48 77,416
2017-12-07 173.14 175.79 172.50 174.62 75,230
2017-12-06 166.50 173.68 166.50 173.56 139,954
2017-12-05 168.44 171.41 167.70 167.70 214,945
2017-12-04 178.54 178.54 168.75 168.75 298,072
2017-12-01 181.73 181.77 178.07 179.53 181,544
2017-11-30 178.11 181.25 176.77 181.25 121,815

» More Adobe Sys Stock Price History

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