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
2018-09-18 268.61 273.50 267.98 270.96 162,725
2018-09-17 274.21 275.68 267.95 267.95 160,251
2018-09-14 267.38 277.43 267.38 275.73 335,027
2018-09-13 268.70 269.94 265.16 268.05 185,440
2018-09-12 267.89 270.31 266.65 268.25 182,660
2018-09-11 264.60 268.59 264.60 266.94 162,131
2018-09-10 262.82 265.84 261.00 265.18 126,127
2018-09-07 257.79 263.56 257.79 260.25 197,529
2018-09-06 257.53 260.17 256.09 259.72 125,685
2018-09-05 266.00 266.00 254.67 255.72 238,439
2018-09-04 263.78 266.85 262.83 266.54 123,957
2018-08-31 265.56 266.56 263.44 263.45 107,940
2018-08-30 267.63 268.90 265.94 266.07 112,981
2018-08-29 262.78 269.83 262.78 268.12 147,913
2018-08-28 263.16 263.16 261.28 262.94 115,698
2018-08-27 262.60 263.44 259.54 262.32 133,193
2018-08-24 260.10 263.27 260.10 261.91 176,357
2018-08-23 255.16 258.22 255.16 256.84 89,341
2018-08-22 251.75 255.96 251.55 255.37 96,371
2018-08-21 250.01 253.11 250.01 250.91 91,866
2018-08-20 246.83 250.25 246.83 249.82 187,256
2018-08-17 246.27 248.05 243.91 245.97 175,767
2018-08-16 253.16 253.16 248.40 248.40 148,004
2018-08-15 253.53 255.34 248.49 250.46 147,713
2018-08-14 254.32 256.21 252.40 256.01 85,511
2018-08-13 253.99 256.47 253.37 253.37 104,549
2018-08-10 252.36 254.87 252.36 253.73 123,350
2018-08-09 254.48 255.26 253.55 253.59 97,651
2018-08-08 253.26 254.56 252.39 254.12 106,776
2018-08-07 254.47 254.89 252.77 253.10 109,926

» More Adobe Sys Stock Price History

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