Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2019 282.24 290.26 282.0 289.02 2.19 Million
06 Aug, 2019 283.63 286.99 282.5 286.21 2.55 Million
05 Aug, 2019 285.04 286.87 276.78 280.36 4.29 Million
02 Aug, 2019 295.57 297.35 289.42 293.71 3.4 Million
01 Aug, 2019 299.15 304.99 296.77 298.44 3.21 Million
31 Jul, 2019 303.61 304.95 295.11 298.86 3.06 Million
30 Jul, 2019 305.07 307.09 302.55 303.64 2.15 Million
29 Jul, 2019 311.94 311.94 301.48 307.22 2.77 Million
26 Jul, 2019 309.97 312.5 309.26 311.27 1.5 Million
25 Jul, 2019 308.66 309.66 306.1 308.73 1.37 Million