Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
28 May, 2019 276.49 281.45 275.37 278.25 2.47 Million
24 May, 2019 273.54 277.48 273.54 274.77 1.87 Million
23 May, 2019 278.29 278.43 271.69 274.25 2.7 Million
22 May, 2019 277.42 282.74 277.26 281.82 1.57 Million
21 May, 2019 278.21 280.0 277.05 278.07 1.79 Million
20 May, 2019 276.1 277.89 273.4 275.45 2.39 Million
17 May, 2019 281.68 284.41 279.07 279.85 2.22 Million
16 May, 2019 278.63 285.87 278.4 283.55 3.41 Million
15 May, 2019 269.82 276.95 269.5 276.82 2.7 Million
14 May, 2019 269.43 274.23 269.29 271.86 2.04 Million