Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2019 288.54 292.92 286.51 291.53 1.52 Million
20 Aug, 2019 287.97 288.66 285.4 285.71 1.49 Million
19 Aug, 2019 291.32 291.77 287.17 287.97 1.95 Million
16 Aug, 2019 285.58 290.15 283.32 287.45 1.98 Million
15 Aug, 2019 285.64 286.49 280.86 282.71 2.33 Million
14 Aug, 2019 287.6 289.65 281.43 283.66 2.58 Million
13 Aug, 2019 288.23 295.5 286.39 293.17 2.34 Million
12 Aug, 2019 293.14 294.42 287.41 288.65 1.58 Million
09 Aug, 2019 296.14 298.27 292.15 294.83 1.45 Million
08 Aug, 2019 292.75 297.87 290.2 297.78 2.5 Million