Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2019 272.61 274.12 267.15 269.24 3.41 Million
16 Oct, 2019 270.23 272.81 267.51 272.7 4.33 Million
15 Oct, 2019 278.17 281.51 278.02 279.39 1.96 Million
14 Oct, 2019 278.11 279.42 277.15 277.78 1.37 Million
11 Oct, 2019 278.37 281.27 277.63 278.29 2.09 Million
10 Oct, 2019 274.06 276.71 272.79 274.98 1.63 Million
09 Oct, 2019 273.52 275.55 272.86 274.27 1.37 Million
08 Oct, 2019 274.46 275.41 270.8 270.83 2.16 Million
07 Oct, 2019 276.32 278.49 275.59 276.9 1.85 Million
04 Oct, 2019 273.11 278.08 273.11 276.96 2.58 Million