Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
25 Jun, 2019 299.21 300.65 287.0 287.97 4.63 Million
24 Jun, 2019 300.0 302.58 298.69 299.87 2.86 Million
21 Jun, 2019 301.46 304.0 299.09 299.33 4.01 Million
20 Jun, 2019 293.25 302.66 293.25 302.11 5.63 Million
19 Jun, 2019 287.0 292.0 284.34 291.21 9.73 Million
18 Jun, 2019 280.37 280.49 276.62 276.78 4.52 Million
17 Jun, 2019 274.63 277.47 274.63 275.6 2.25 Million
14 Jun, 2019 275.91 277.1 274.0 274.28 2.26 Million
13 Jun, 2019 278.59 278.96 275.92 276.3 1.69 Million
12 Jun, 2019 276.13 277.56 274.58 276.84 1.31 Million