Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2019 266.92 272.8 263.85 272.4 3.65 Million
02 Oct, 2019 271.18 271.18 265.19 266.66 3.4 Million
01 Oct, 2019 278.99 279.65 271.87 272.71 3.31 Million
30 Sep, 2019 277.54 279.0 275.14 276.25 4.07 Million
27 Sep, 2019 284.63 284.98 274.12 277.54 3.16 Million
26 Sep, 2019 278.46 285.9 277.01 283.81 4.32 Million
25 Sep, 2019 271.9 277.71 267.73 277.43 3.45 Million
24 Sep, 2019 279.58 280.7 271.08 272.47 3.35 Million
23 Sep, 2019 275.93 279.58 275.41 277.44 2.06 Million
20 Sep, 2019 281.6 283.2 274.95 277.91 4.16 Million