Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2019 280.17 284.37 279.83 281.26 3.17 Million
18 Sep, 2019 275.35 280.29 270.02 279.72 7.47 Million
17 Sep, 2019 284.04 285.3 280.36 284.69 4.54 Million
16 Sep, 2019 276.62 283.05 275.3 282.93 2.77 Million
13 Sep, 2019 278.22 280.28 276.32 278.35 2.94 Million
12 Sep, 2019 281.0 282.28 277.94 278.02 2.95 Million
11 Sep, 2019 277.66 280.31 274.0 277.78 2.59 Million
10 Sep, 2019 277.58 277.58 272.34 276.14 4.09 Million
09 Sep, 2019 286.52 286.93 276.6 279.3 3.13 Million
06 Sep, 2019 288.2 289.59 283.96 284.94 2.27 Million