Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
14 Nov, 2019 293.54 295.08 292.15 294.53 1.46 Million
13 Nov, 2019 291.86 293.7 290.26 293.54 1.8 Million
12 Nov, 2019 290.79 294.16 290.27 291.72 2.08 Million
11 Nov, 2019 291.95 292.34 289.7 290.27 1.77 Million
08 Nov, 2019 290.02 292.46 288.48 292.46 1.62 Million
07 Nov, 2019 288.3 293.48 287.0 290.77 3.2 Million
06 Nov, 2019 289.11 289.26 285.61 287.4 2.76 Million
05 Nov, 2019 292.11 292.88 283.6 289.29 6.17 Million
04 Nov, 2019 280.56 281.21 276.05 277.5 2.79 Million
01 Nov, 2019 279.14 281.83 277.27 277.82 2.82 Million