Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
08 May, 2020 370.0 371.1 365.41 367.51 2.54 Million
07 May, 2020 368.82 369.5 365.5 366.78 2.46 Million
06 May, 2020 357.92 366.79 357.13 362.52 2.31 Million
05 May, 2020 353.38 359.7 352.39 356.13 2.37 Million
04 May, 2020 340.74 350.6 340.0 349.11 2.37 Million
01 May, 2020 347.24 350.31 340.26 343.84 2.57 Million
30 Apr, 2020 348.01 356.23 346.55 353.64 3.9 Million
29 Apr, 2020 339.53 351.25 335.44 349.17 5 Million
28 Apr, 2020 353.09 353.45 332.57 333.45 3.89 Million
27 Apr, 2020 348.8 349.96 345.12 348.5 2.37 Million