Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
24 Jul, 2019 305.81 310.73 305.81 310.27 1.45 Million
23 Jul, 2019 309.91 309.98 305.22 307.88 1.82 Million
22 Jul, 2019 308.39 309.92 307.14 308.55 1.33 Million
19 Jul, 2019 311.56 313.11 305.27 306.87 2.1 Million
18 Jul, 2019 307.21 310.92 306.85 310.08 1.59 Million
17 Jul, 2019 307.13 310.96 306.75 309.39 2.29 Million
16 Jul, 2019 308.0 308.46 305.07 305.7 1.83 Million
15 Jul, 2019 310.0 310.46 307.72 308.76 1.16 Million
12 Jul, 2019 308.01 309.7 304.97 309.42 1.62 Million
11 Jul, 2019 307.39 310.17 305.9 307.6 1.95 Million