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
2020-05-28 380.33 386.75 379.84 379.84 321,440
2020-05-27 367.16 375.09 362.20 375.09 442,443
2020-05-26 387.62 387.62 375.24 375.24 299,877
2020-05-22 382.98 385.88 382.46 385.22 178,571
2020-05-21 382.87 383.93 380.85 382.18 330,227
2020-05-20 381.16 384.26 381.16 383.08 336,097
2020-05-19 374.63 374.97 372.13 372.13 350,047
2020-05-18 370.27 374.59 367.58 368.29 305,630
2020-05-15 356.47 364.42 352.26 364.42 361,993
2020-05-14 349.80 356.33 349.72 355.01 352,614
2020-05-13 365.69 366.16 353.04 358.02 498,003
2020-05-12 368.27 372.47 365.07 366.13 223,613
2020-05-11 369.89 373.26 368.65 371.59 262,788
2020-05-08 369.60 370.88 365.65 367.52 250,742
2020-05-07 367.18 368.76 365.74 365.99 258,910
2020-05-06 359.55 366.36 359.55 363.07 268,642
2020-05-05 356.27 359.37 353.79 356.20 236,303
2020-05-04 346.87 349.95 346.11 349.47 228,531
2020-05-01 348.68 349.22 340.47 343.20 234,969
2020-04-30 352.24 355.54 349.19 354.35 208,723
2020-04-29 344.73 350.95 344.67 349.45 369,679
2020-04-28 342.825 345.88 333.27 333.51 343,565
2020-04-27 347.88 349.90 345.56 348.43 214,231
2020-04-24 336.13 344.30 335.42 343.20 218,606
2020-04-23 340.94 341.53 335.56 337.17 182,077
2020-04-22 336.14 338.57 335.60 337.06 232,799
2020-04-21 334.34 335.09 325.84 329.76 371,663
2020-04-20 345.15 348.36 344.26 345.12 261,973
2020-04-17 345.30 345.75 340.69 342.50 304,323
2020-04-16 338.18 344.66 338.18 343.79 383,647

» More Adobe Sys Stock Price History

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