Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
31 Oct, 2019 278.27 279.32 275.31 277.93 2.84 Million
30 Oct, 2019 273.25 278.65 272.61 278.41 2.32 Million
29 Oct, 2019 271.68 273.72 271.06 271.45 1.72 Million
28 Oct, 2019 271.58 272.29 268.38 271.35 2.28 Million
25 Oct, 2019 267.8 271.61 267.02 270.98 1.82 Million
24 Oct, 2019 264.04 271.46 263.25 269.7 3.59 Million
23 Oct, 2019 261.0 265.52 259.57 261.32 3.07 Million
22 Oct, 2019 268.49 269.28 260.64 261.09 3.41 Million
21 Oct, 2019 265.63 267.43 262.57 266.84 2.93 Million
18 Oct, 2019 269.36 269.68 262.1 265.52 4.39 Million