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
2019-02-21 257.10 259.11 255.83 257.64 98,225
2019-02-20 258.62 260.91 256.18 257.55 90,180
2019-02-19 258.93 259.12 256.59 257.89 90,347
2019-02-15 259.95 260.16 258.43 259.89 108,967
2019-02-14 258.90 261.52 258.48 260.46 84,442
2019-02-13 262.78 262.78 259.52 260.38 71,558
2019-02-12 259.02 262.16 259.02 261.54 91,979
2019-02-11 258.90 259.71 256.68 258.41 113,971
2019-02-08 252.98 256.31 252.15 256.31 138,078
2019-02-07 250.73 254.08 250.65 253.34 102,650
2019-02-06 254.69 255.00 251.36 254.51 87,545
2019-02-05 256.98 257.89 254.12 254.54 121,083
2019-02-04 248.33 256.54 248.33 254.56 160,360
2019-02-01 247.67 250.96 247.00 247.75 129,983
2019-01-31 243.50 248.73 243.50 246.48 154,239
2019-01-30 240.52 242.76 239.08 242.56 123,026
2019-01-29 241.85 241.93 237.50 238.25 79,735
2019-01-28 243.64 243.64 239.55 241.44 107,884
2019-01-25 244.64 246.99 243.81 244.49 197,827
2019-01-24 245.09 245.45 241.34 242.94 102,884
2019-01-23 245.92 247.62 240.85 244.86 92,178
2019-01-22 245.50 245.50 241.47 242.76 115,709
2019-01-18 247.08 250.50 244.66 247.00 149,687
2019-01-17 240.15 244.66 240.15 244.21 118,298
2019-01-16 242.18 242.39 239.80 241.90 95,831
2019-01-15 237.51 243.42 237.51 242.22 176,985
2019-01-14 234.28 236.22 232.02 234.87 94,869
2019-01-11 236.24 238.94 235.68 237.58 148,575
2019-01-10 233.16 237.74 232.24 237.68 113,600
2019-01-09 234.06 238.11 233.20 234.61 157,397

» More Adobe Sys Stock Price History

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