Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
29 Nov, 2019 308.52 310.0 308.0 309.53 1.17 Million
27 Nov, 2019 308.5 309.17 305.74 309.06 1.47 Million
26 Nov, 2019 305.0 309.06 304.89 307.9 2.61 Million
25 Nov, 2019 300.48 305.45 300.48 305.28 2.2 Million
22 Nov, 2019 299.59 299.92 295.8 299.3 1.5 Million
21 Nov, 2019 298.99 300.35 296.62 298.8 1.6 Million
20 Nov, 2019 299.39 302.05 297.05 300.1 1.84 Million
19 Nov, 2019 298.75 300.74 296.39 300.6 2.14 Million
18 Nov, 2019 297.55 298.56 296.0 297.16 1.63 Million
15 Nov, 2019 296.54 297.5 293.56 297.5 2.01 Million