Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
05 Sep, 2019 287.83 288.01 281.52 287.75 2.83 Million
04 Sep, 2019 286.04 286.25 282.46 284.6 1.51 Million
03 Sep, 2019 284.25 287.46 281.4 282.45 1.83 Million
30 Aug, 2019 287.41 288.5 280.12 284.51 2.37 Million
29 Aug, 2019 285.71 287.7 283.62 286.63 2.17 Million
28 Aug, 2019 286.55 287.99 280.42 282.13 2.77 Million
27 Aug, 2019 290.66 291.85 286.53 289.45 1.79 Million
26 Aug, 2019 284.86 288.89 283.51 288.74 1.79 Million
23 Aug, 2019 289.23 293.57 280.97 282.44 2.85 Million
22 Aug, 2019 292.57 292.9 285.12 287.69 1.74 Million