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
2019-06-17 276.71 277.26 275.25 276.02 105,558
2019-06-14 276.45 276.70 274.16 274.16 154,634
2019-06-13 277.64 278.22 276.00 276.00 76,096
2019-06-12 275.23 277.51 274.98 277.27 65,115
2019-06-11 279.63 279.63 272.19 275.81 159,084
2019-06-10 282.71 284.81 280.77 280.77 132,615
2019-06-07 280.85 282.03 278.05 278.16 163,674
2019-06-06 273.46 275.315 272.33 274.72 65,630
2019-06-05 269.42 273.08 268.41 272.56 93,195
2019-06-04 261.39 268.76 261.34 267.39 180,589
2019-06-03 267.25 268.06 257.84 258.46 184,297
2019-05-31 270.87 272.88 270.65 271.19 121,901
2019-05-30 273.32 274.94 273.03 274.59 95,889
2019-05-29 275.56 276.11 272.45 273.53 108,396
2019-05-28 280.00 281.25 276.38 279.11 87,169
2019-05-24 274.67 276.41 274.03 274.94 82,951
2019-05-23 274.55 275.48 271.74 274.03 144,854
2019-05-22 280.34 282.61 279.93 282.23 99,757
2019-05-21 277.36 278.91 277.30 277.90 69,756
2019-05-20 275.72 277.03 274.45 275.77 124,914
2019-05-17 281.80 284.39 280.05 280.15 105,079
2019-05-16 284.22 285.71 283.74 284.14 126,780
2019-05-15 274.55 276.82 274.04 276.50 112,392
2019-05-14 272.49 274.06 271.01 272.24 89,620
2019-05-13 270.38 271.72 267.53 267.91 121,970
2019-05-10 273.98 279.17 270.47 277.82 108,764
2019-05-09 271.09 276.96 271.09 275.86 107,936
2019-05-08 275.38 278.27 274.25 277.48 92,638
2019-05-07 278.21 278.57 273.87 275.73 117,257
2019-05-06 281.43 284.12 280.76 283.50 87,084

» More Adobe Sys Stock Price History

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