Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
11 Jun, 2019 283.91 284.89 272.03 275.99 2.96 Million
10 Jun, 2019 280.98 284.98 280.2 280.34 2.48 Million
07 Jun, 2019 275.87 282.37 275.51 278.16 2.75 Million
06 Jun, 2019 273.72 275.76 271.05 274.8 2.21 Million
05 Jun, 2019 272.78 273.21 268.39 272.86 2.65 Million
04 Jun, 2019 263.27 268.93 257.46 268.71 3.75 Million
03 Jun, 2019 270.51 272.81 257.53 259.03 3.9 Million
31 May, 2019 271.28 272.91 268.75 270.9 2.52 Million
30 May, 2019 274.43 275.09 272.43 274.51 1.6 Million
29 May, 2019 275.29 276.8 272.28 273.38 1.8 Million