Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
13 Dec, 2019 314.11 321.73 313.74 317.94 6.6 Million
12 Dec, 2019 303.0 306.58 300.72 305.96 3.12 Million
11 Dec, 2019 305.15 305.38 301.48 303.74 2.92 Million
10 Dec, 2019 306.62 309.03 304.1 304.17 2.15 Million
09 Dec, 2019 308.91 310.91 306.7 307.05 2.89 Million
06 Dec, 2019 306.2 306.75 303.16 306.23 1.73 Million
05 Dec, 2019 303.13 304.24 301.0 303.03 1.69 Million
04 Dec, 2019 305.0 305.33 301.28 302.51 1.52 Million
03 Dec, 2019 298.24 304.46 297.32 303.91 1.66 Million
02 Dec, 2019 309.22 309.9 299.51 302.75 2.89 Million