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
2018-12-14 241.41 241.41 230.09 230.60 682,242
2018-12-13 249.74 251.21 245.84 247.88 189,423
2018-12-12 248.87 251.33 246.42 246.81 203,383
2018-12-11 250.65 250.65 243.08 245.69 136,604
2018-12-10 238.50 245.06 238.40 244.22 144,111
2018-12-07 247.50 248.00 238.01 238.26 188,422
2018-12-06 239.33 250.23 239.33 250.20 249,988
2018-12-04 251.44 254.27 245.40 245.40 200,997
2018-12-03 259.35 260.14 252.25 254.40 214,408
2018-11-30 250.12 250.67 247.14 249.47 185,077
2018-11-29 246.75 251.95 244.65 249.35 214,507
2018-11-28 238.10 250.09 238.10 249.47 455,033
2018-11-27 231.25 232.52 229.46 231.72 146,387
2018-11-26 230.20 233.06 228.10 232.01 245,266
2018-11-23 225.87 227.47 224.305 224.90 72,595
2018-11-21 224.00 227.88 222.40 226.20 262,216
2018-11-20 208.79 222.48 208.79 219.27 363,653
2018-11-19 237.54 237.54 219.01 219.21 452,641
2018-11-16 239.83 239.97 235.59 238.53 124,982
2018-11-15 233.38 241.23 231.67 239.56 190,456
2018-11-14 242.55 242.55 232.10 235.66 186,836
2018-11-13 240.67 242.72 236.25 238.92 186,907
2018-11-12 244.33 244.47 235.92 236.79 167,701
2018-11-09 246.725 246.95 241.31 245.15 167,159
2018-11-08 252.92 253.89 248.02 249.40 136,804
2018-11-07 243.63 253.56 243.63 253.56 236,620
2018-11-06 239.50 243.95 238.05 240.37 118,222
2018-11-05 240.48 240.48 234.12 239.90 204,062
2018-11-02 243.50 243.50 238.00 239.67 216,989
2018-11-01 243.68 246.33 243.68 245.49 117,918

» More Adobe Sys Stock Price History

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