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
2018-06-22 248.60 248.60 244.01 244.34 187,174
2018-06-21 251.74 252.27 247.83 249.05 94,624
2018-06-20 252.42 254.77 251.15 251.15 132,989
2018-06-19 251.78 253.47 248.27 251.34 202,206
2018-06-18 250.54 256.55 250.38 255.86 204,398
2018-06-15 249.50 253.72 248.23 251.36 484,306
2018-06-14 257.68 258.83 256.88 258.14 245,963
2018-06-13 255.08 257.81 254.92 256.14 176,874
2018-06-12 252.85 254.64 251.28 252.48 185,823
2018-06-11 252.02 252.99 250.38 251.13 163,685
2018-06-08 246.04 251.49 246.04 250.95 165,220
2018-06-07 253.60 253.60 244.40 247.49 346,858
2018-06-06 253.255 253.33 251.63 253.33 205,666
2018-06-05 253.63 253.63 251.25 252.84 145,885
2018-06-04 252.01 253.50 251.29 253.26 168,391
2018-06-01 250.85 251.54 249.03 250.95 188,065
2018-05-31 247.58 251.47 247.11 248.79 176,685
2018-05-30 245.74 248.41 245.19 247.57 123,812
2018-05-29 242.18 243.14 240.66 242.34 134,918
2018-05-25 244.61 245.42 243.03 243.65 124,954
2018-05-24 244.52 245.75 241.03 244.98 183,373
2018-05-23 236.59 243.71 236.38 243.71 183,247
2018-05-22 240.99 243.11 238.19 238.31 184,122
2018-05-21 240.72 240.72 237.24 238.19 102,318
2018-05-18 236.01 239.24 235.47 237.99 74,120
2018-05-17 236.89 239.60 235.06 236.70 118,227
2018-05-16 236.48 238.02 235.97 236.99 123,439
2018-05-15 233.62 237.12 233.62 236.37 131,022
2018-05-14 242.58 243.10 237.48 238.11 124,896
2018-05-11 240.49 241.52 239.10 241.52 107,677

» More Adobe Sys Stock Price History

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