Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
29 Jan, 2020 356.7 356.7 351.36 351.66 1.52 Million
28 Jan, 2020 349.0 355.66 347.12 354.63 2.27 Million
27 Jan, 2020 341.04 349.9 340.4 346.9 2.65 Million
24 Jan, 2020 354.1 355.69 349.2 351.37 1.64 Million
23 Jan, 2020 351.02 352.16 347.85 351.76 2.08 Million
22 Jan, 2020 352.6 354.28 349.96 350.06 1.6 Million
21 Jan, 2020 346.37 352.37 345.62 350.0 2.12 Million
17 Jan, 2020 349.0 349.95 346.38 349.74 2.53 Million
16 Jan, 2020 345.98 345.99 342.76 345.38 2.43 Million
15 Jan, 2020 346.42 347.5 342.46 342.94 2.21 Million