Adobe Systems Inc Historical Data

ADBE Page 3
Download
Date Close Price change Market cap Trading volume
Sep 21 $ 464.91
-0.33%
$ 10.02 million $ 2,838
Sep 14 $ 466.42
-1.03%
$ 10.05 million $ 214,874
Sep 7 $ 471.2
-4.22%
$ 10.16 million $ 39,165
Aug 31 $ 492.02
-5.32%
$ 10.61 million $ 14,173
Aug 24 $ 514.28
+8.63%
$ 11.09 million $ 5,960
Aug 17 $ 473.48
+3.86%
$ 10.21 million $ 5,616
Aug 10 $ 449.04
-0.07%
$ 9.68 million $ 898
Aug 3 $ 449.27
+0.38%
$ 9.68 million $ 9,401
Jul 20 $ 430.24
-5.04%
$ 9.27 million $ 6,206
Jul 13 $ 426.12
-8.01%
$ 9.18 million $ 16,893
Jul 6 $ 455.67
+2.29%
$ 9.82 million $ 2,715
Jun 29 $ 442.36
+3.65%
$ 9.54 million $ 2,615
Jun 22 $ 426.8
-0.26%
$ 9.2 million $ 8,252
Jun 15 $ 427.95
+5.35%
$ 9.22 million $ 9,014
Jun 8 $ 406.2
+3.03%
$ 8.76 million $ 32,177
Jun 1 $ 394.27
+2.02%
$ 8.5 million $ 27,591
May 25 $ 383.64
+4.98%
$ 8.27 million $ 2,655
May 18 $ 384.72
+0.30%
$ 8.29 million $ 1,918
May 11 $ 357.11
-2.87%
$ 7.7 million $ 3,263
Download