Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2020 318.65 320.78 310.79 318.7 3.3 Million
08 Apr, 2020 313.88 317.72 308.2 317.18 4 Million
07 Apr, 2020 327.41 328.32 306.3 308.93 5.42 Million
06 Apr, 2020 306.56 320.51 299.96 319.13 5.08 Million
03 Apr, 2020 302.06 303.47 289.71 293.61 3.93 Million
02 Apr, 2020 297.76 306.5 293.18 303.96 3.59 Million
01 Apr, 2020 307.0 309.61 298.32 301.21 3.9 Million
31 Mar, 2020 316.41 326.33 312.68 318.24 6.41 Million
30 Mar, 2020 308.89 322.97 308.01 318.39 4.34 Million
27 Mar, 2020 311.7 314.29 300.63 305.83 4.86 Million