Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
22 May, 2020 381.39 386.52 380.95 385.26 1.68 Million
21 May, 2020 382.0 385.12 380.6 382.17 2.26 Million
20 May, 2020 377.21 384.4 377.06 383.63 2.82 Million
19 May, 2020 369.88 376.0 368.89 372.2 2.75 Million
18 May, 2020 371.59 375.49 367.21 367.97 2.35 Million
15 May, 2020 351.57 365.48 351.53 365.3 2.62 Million
14 May, 2020 354.0 357.0 348.01 355.39 2.75 Million
13 May, 2020 366.45 367.43 352.71 358.56 3.36 Million
12 May, 2020 371.46 372.72 364.55 365.1 2.07 Million
11 May, 2020 365.84 373.63 364.5 371.42 2.26 Million