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
2019-04-18 267.70 270.52 266.87 270.12 76,513
2019-04-17 269.26 270.51 268.48 269.37 103,474
2019-04-16 272.68 273.26 269.74 271.37 96,290
2019-04-15 271.74 272.66 270.73 272.39 61,437
2019-04-12 273.13 273.32 271.38 271.50 74,821
2019-04-11 271.84 272.92 271.34 271.76 78,804
2019-04-10 271.13 272.06 270.73 271.25 69,788
2019-04-09 269.04 269.80 268.09 268.51 74,446
2019-04-08 267.47 269.03 267.29 268.41 76,710
2019-04-05 268.36 268.36 266.64 267.27 95,677
2019-04-04 266.53 267.86 263.74 267.86 129,959
2019-04-03 272.86 273.94 271.90 272.01 76,301
2019-04-02 270.45 271.87 270.03 271.56 84,733
2019-04-01 269.42 271.98 269.30 271.98 122,558
2019-03-29 266.57 266.57 265.38 266.49 102,141
2019-03-28 264.20 264.98 261.16 263.55 77,905
2019-03-27 264.66 264.96 259.58 261.93 116,442
2019-03-26 265.45 267.25 264.07 264.74 98,196
2019-03-25 260.55 262.82 260.55 262.40 93,395
2019-03-22 264.45 264.45 260.34 260.88 150,687
2019-03-21 260.96 263.65 260.96 263.09 73,809
2019-03-20 260.50 262.14 256.20 259.88 114,960
2019-03-19 257.43 260.36 256.86 259.76 137,867
2019-03-18 255.95 257.72 254.05 257.69 167,052
2019-03-15 253.46 257.02 252.58 254.97 433,825
2019-03-14 265.17 267.97 264.67 267.24 169,701
2019-03-13 268.41 269.61 265.02 265.02 130,769
2019-03-12 260.57 264.51 260.57 263.62 107,052
2019-03-11 257.90 260.53 257.90 260.48 111,226
2019-03-08 250.70 254.79 250.70 254.79 91,026

» More Adobe Sys Stock Price History

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