Home > Quotes > ADBE > Historical Prices
ADBE

Adobe Systems Incorporated Historical Stock Prices

$42.2499
*  
0.5201
  negative  
1.22%
Get ADBE Alerts
*Delayed - data as of May 24, 2013 12:25 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADBE Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
12:25  42.32  42.53  41.91  42.2499 1,650,010
05/23/2013 42.66 43.14 42.57 42.77 3,339,693
05/22/2013 44.12 44.31 42.95 43.17 3,026,370
05/21/2013 44.21 44.48 43.89 44.02 1,828,187
05/20/2013 44.55 44.675 44.15 44.29 1,491,068
05/17/2013 44.6 44.76 44.33 44.61 3,688,124
05/16/2013 44.96 45.34 44.48 44.56 2,609,084
05/15/2013 44.06 45.105 43.95 45.07 3,645,934
05/14/2013 43.7 44.1 43.6001 44.04 4,304,808
05/13/2013 43.98 44.008 43.49 43.61 2,767,935
05/10/2013 44.12 44.2 43.75 44.02 4,571,120
05/09/2013 45.22 45.25 43.47 43.97 9,317,672
05/08/2013 45.51 45.64 45.1601 45.32 3,318,807
05/07/2013 46.46 46.68 45.29 45.602 6,862,931
05/06/2013 47 47.14 46.48 46.49 3,078,198
05/03/2013 46 47.17 45.82 47.01 4,226,406
05/02/2013 44.65 45.88 44.63 45.69 2,738,430
05/01/2013 45.14 45.73 44.61 44.71 3,816,579
04/30/2013 44.76 45.15 44.55 45.08 4,313,153
04/29/2013 44.89 45.59 44.82 45.06 3,553,107
04/26/2013 44.84 45.18 44.78 44.91 2,300,068
04/25/2013 44.75 45.205 44.56 45.05 2,131,886
04/24/2013 44.91 45.05 44.52 44.67 2,223,455
04/23/2013 44.84 45.36 44.44 44.87 2,163,722
04/22/2013 45 45.2 44.33 44.53 2,026,324
04/19/2013 44.6 44.81 44.31 44.74 2,746,888
04/18/2013 45.18 45.2 44.34 44.46 2,995,895
04/17/2013 44.86 45.17 44.51 44.9 3,421,158
04/16/2013 44.77 45.35 44.77 45.28 2,226,459
04/15/2013 44.81 45.46 44.59 44.6 3,552,652
04/12/2013 45.15 45.16 44.74 45.03 2,817,672
04/11/2013 45.04 45.53 44.8 45.21 5,896,264
04/10/2013 44.42 45.4 44.33 44.7 5,795,402
04/09/2013 43.71 44.26 43.34 44.17 2,529,305
04/08/2013 43.27 43.8 43.135 43.79 2,814,037
04/05/2013 43.42 43.86 43.21 43.38 4,307,719
04/04/2013 43.74 44.25 43.44 44.21 5,109,824
04/03/2013 43.78 43.84 43.491 43.7 5,043,009
04/02/2013 43.5 43.89 43.36 43.845 3,371,517
04/01/2013 43.36 43.78 43.23 43.38 3,397,904
03/28/2013 42.54 43.59 42.42 43.515 4,075,185
03/27/2013 42.6 42.885 42.38 42.66 1,706,931
03/26/2013 42.66 42.95 42.4565 42.75 2,125,366
03/25/2013 42.9 43.42 42.41 42.49 5,221,560
03/22/2013 42.17 43.23 42.11 42.97 5,595,189
03/21/2013 41.99 42.63 41.9 42.18 5,656,568
03/20/2013 42.7 43.23 41.995 42.46 10,733,240
03/19/2013 41.1 41.37 40.49 40.75 4,690,944
03/18/2013 41.08 41.48 40.21 41.06 3,309,069
03/15/2013 41.45 41.79 41.32 41.38 5,424,159
03/14/2013 41.82 41.93 41.44 41.62 2,762,856
03/13/2013 41.5 41.81 41.3 41.59 2,892,454
03/12/2013 41.53 41.53 41.1521 41.4 3,454,744
03/11/2013 41.12 41.54 40.96 41.48 4,632,354
03/08/2013 41.75 41.91 41.32 41.5 3,284,282
03/07/2013 41.4 41.59 41.2 41.5 2,678,444
03/06/2013 41.47 41.77 41.13 41.29 2,835,061
03/05/2013 40.76 41.49 40.68 41.46 4,236,512
03/04/2013 39.74 40.47 39.45 40.46 2,423,523
03/01/2013 39.3 39.88 38.96 39.83 2,328,199
02/28/2013 39.54 39.935 39.29 39.31 3,637,596
02/27/2013 38.32 39.75 38.1 39.6 5,285,247
02/26/2013 38.14 38.66 38.09 38.59 2,924,950
02/25/2013 38.66 39.085 38.1 38.11 2,737,942
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.