Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2020 290.41 310.13 283.0 285.0 7.23 Million
11 Mar, 2020 324.32 326.36 309.0 315.23 4.87 Million
10 Mar, 2020 318.98 332.94 309.31 332.38 5.97 Million
09 Mar, 2020 311.68 322.44 305.33 305.79 5.29 Million
06 Mar, 2020 340.45 344.16 326.6 336.77 5.62 Million
05 Mar, 2020 355.06 360.45 347.19 351.03 3.19 Million
04 Mar, 2020 354.38 364.27 350.08 363.85 4.14 Million
03 Mar, 2020 361.76 364.95 344.04 348.34 4.2 Million
02 Mar, 2020 349.81 360.75 342.61 360.28 5.39 Million
28 Feb, 2020 324.42 345.46 324.0 345.12 6.46 Million