Adobe Systems Inc Historical Data

ADBE Page 2
Download
Date Close Price change Market cap Trading volume
Sep 27 $ 575.8
-7.41%
$ 1.15 trillion $ 37,136
Sep 20 $ 621.89
-4.60%
$ 1.24 trillion $ 77,384
Sep 13 $ 651.9
+0.86%
$ 1.3 trillion $ 4,572
Aug 30 $ 662.81
+0.92%
$ 1.33 trillion $ 3,312
Aug 23 $ 656.79
+1.49%
$ 1.31 trillion $ 7,840
Aug 16 $ 647.12
+2.27%
$ 1.29 trillion $ 10,182
Aug 9 $ 634.04
+0.96%
$ 1.27 trillion $ 13,128
Aug 2 $ 626.8
+0.92%
$ 1.25 trillion $ 3,731
Jul 26 $ 621.29
-0.09%
$ 1.24 trillion $ 5,579
Jul 19 $ 628.41
+4.82%
$ 1.26 trillion $ 4,310
Jul 12 $ 607.51
+0.18%
$ 13.09 million $ 6,666
Jul 5 $ 593.16
+0.12%
$ 12.79 million $ 7,196
Jun 28 $ 592.44
+2.22%
$ 12.77 million $ 5,887
Jun 21 $ 579.46
+2.46%
$ 12.49 million $ 19,046
Jun 14 $ 565.53
+4.19%
$ 12.19 million $ 23,045
Jun 7 $ 542.23
+2.28%
$ 11.69 million $ 4,316
May 31 $ 489.77
-0.88%
$ 10.56 million $ 1,476
May 17 $ 494.34
+1.56%
$ 10.66 million $ 3,460
May 10 $ 486.59
+0.06%
$ 10.49 million $ 11,180
May 3 $ 486.28
-1.76%
$ 10.48 million $ 6,353
Apr 26 $ 516.34
+0.91%
$ 11.13 million $ 2,062
Apr 12 $ 523.11
+3.83%
$ 11.28 million $ 13,784
Apr 5 $ 503.81
+4.21%
$ 10.86 million $ 10,849
Mar 29 $ 483.48
+3.18%
$ 10.42 million $ 27,399
Mar 22 $ 468.69
+6.25%
$ 10.1 million $ 40,685
Mar 15 $ 441.12
-0.48%
$ 9.51 million $ 23,432
Mar 8 $ 443.81
+0.80%
$ 9.57 million $ 12,353
Mar 1 $ 440.58
-4.38%
$ 9.5 million $ 17,311
Feb 22 $ 460.65
-1.99%
$ 9.93 million $ 12,635
Feb 15 $ 490.68
-1.66%
$ 10.58 million $ 68,951
Feb 8 $ 499.08
+1.41%
$ 10.76 million $ 34,645
Feb 1 $ 491.32
+2.02%
$ 10.59 million $ 78,457
Jan 25 $ 449.35
-4.53%
$ 9.69 million $ 6,973
Jan 18 $ 472.68
+3.98%
$ 10.19 million $ 20,281
Jan 11 $ 457.56
-5.64%
$ 9.86 million $ 3,241
Jan 4 $ 484.96
+1.43%
$ 10.45 million $ 2,407
Dec 28 $ 498.51
-0.14%
$ 10.75 million $ 7,478
Dec 21 $ 504.94
+0.91%
$ 10.88 million $ 28,135
Dec 14 $ 494.57
+4.28%
$ 10.66 million $ 49,167
Dec 7 $ 474.16
-2.15%
$ -- $ 62,288
Nov 30 $ 484.6
-0.17%
$ -- $ 1,455
Nov 23 $ 469.38
+1.85%
$ -- $ 15,960
Nov 16 $ 465.85
-0.66%
$ 10.04 million $ 2,794
Nov 9 $ 468.94
+3.43%
$ 10.11 million $ 4,173
Nov 2 $ 488.24
+7.65%
$ 10.52 million $ 3,381
Oct 26 $ 461.6
-3.93%
$ 9.95 million $ 2,350
Oct 19 $ 484.99
-3.45%
$ 10.45 million $ 4,913
Oct 12 $ 502.34
+0.15%
$ 10.83 million $ 14,279
Oct 5 $ 501.58
+1.87%
$ 10.81 million $ 2,491
Sep 28 $ 480.57
-0.99%
$ 10.36 million $ 1,962