ADBE

Adobe Systems Incorporated Historical Stock Prices

$72.895
*  
0.075
0.1%
Get ADBE Alerts
*Delayed - data as of Mar. 27, 2015 11:32 ET  -  Find a broker to begin trading ADBE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADBE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:32  72.72  73.33  72.56  72.895 669,895
03/26/2015 72.43 73.3577 72.12 72.97 2,965,546
03/25/2015 75.5 75.59 73.12 73.13 3,444,525
03/24/2015 76.11 76.42 75.38 75.45 2,779,383
03/23/2015 77.11 77.3 76.34 76.35 1,754,089
03/20/2015 77.67 77.96 76.81 77.36 3,575,656
03/19/2015 76.48 77.38 75.2901 77.14 3,516,073
03/18/2015 75.5 78.32 74.75 76.89 10,507,560
03/17/2015 78.22 79.87 78.18 79.66 5,632,552
03/16/2015 78.21 78.5899 77.8 78.33 1,850,642
03/13/2015 77.18 78.06 76.62 77.62 2,201,368
03/12/2015 76.14 77.44 75.97 77.4 1,682,696
03/11/2015 75.91 76.78 75.68 76.01 1,690,190
03/10/2015 77.25 77.29 75.99 76.005 2,621,139
03/09/2015 77.76 78.24 77.43 77.93 2,010,928
03/06/2015 78.19 78.5 77.05 77.55 2,537,112
03/05/2015 77.6 78.71 77.3 78.62 1,850,110
03/04/2015 78.71 78.74 77.13 77.63 2,393,581
03/03/2015 79.63 79.99 78.97 78.99 1,617,017
03/02/2015 79.14 79.79 78.715 79.79 1,497,669
02/27/2015 79.24 80.3 78.93 79.1 3,115,789
02/26/2015 78.32 79.07 78.02 78.96 1,545,740
02/25/2015 77.76 78.44 77.475 78.07 1,256,415
02/24/2015 78.03 78.03 77.08 77.68 1,954,329
02/23/2015 78.65 78.69 77.79 78.1 1,455,823
02/20/2015 77.76 78.56 77.2 78.55 1,626,869
02/19/2015 77.42 77.94 77.2 77.73 1,556,077
02/18/2015 77.02 77.9975 76.8 77.73 1,683,362
02/17/2015 76.67 77.22 76.31 77.13 1,986,617
02/13/2015 74.98 76.62 74.77 76.51 3,819,277
02/12/2015 73.6 74.755 73.31 74.59 2,243,474
02/11/2015 72.78 73.14 72.35 73.01 1,600,855
02/10/2015 72.94 73.19 72.11 72.76 1,696,213
02/09/2015 72.09 72.98 72.04 72.33 1,628,899
02/06/2015 73.18 73.62 72.24 72.54 1,367,371
02/05/2015 72.47 73.18 72.32 73.1 1,438,782
02/04/2015 71.79 72.62 71.78 72.28 2,165,414
02/03/2015 71.54 71.97 71 71.92 1,555,876
02/02/2015 70.44 71.2 69.04 71.11 2,380,959
01/30/2015 71.32 71.6699 70.06 70.13 2,331,834
01/29/2015 70.03 71.82 69.78 71.64 2,538,051
01/28/2015 71.54 71.84 70.07 70.25 2,281,065
01/27/2015 71.71 72.36 71.06 71.46 1,798,590
01/26/2015 72.61 73.15 71.68 72.74 3,593,663
01/23/2015 73.44 74.4 73.06 74.06 1,851,700
01/22/2015 71.9 73.65 70.9 73.48 2,171,025
01/21/2015 71.16 71.89 70.37 71.54 1,766,351
01/20/2015 71.79 71.99 70.58 71.49 1,592,770
01/16/2015 70.03 71.85 70.03 71.73 2,375,295
01/15/2015 71.71 71.75 70.16 70.29 2,830,459
01/14/2015 69.88 70.4 68.98 69.99 1,881,505
01/13/2015 71.95 72.96 69.95 70.59 2,103,821
01/12/2015 72.13 72.26 70.75 71.12 1,325,432
01/09/2015 72.89 73.13 71.63 71.84 1,730,255
01/08/2015 71.4 73.06 71.31 72.915 2,612,677
01/07/2015 70.77 71.29 70.42 71.11 2,378,276
01/06/2015 71.95 72.1 69.88 70.53 2,880,602
01/05/2015 72.21 72.43 71.57 71.98 2,405,286
01/02/2015 72.7 73.2031 71.89 72.34 2,355,205
12/31/2014 73.4 74.21 72.65 72.7 1,359,290
12/30/2014 73.63 73.86 72.75 73.085 1,581,717
12/29/2014 74.56 74.58 74 74.13 925,144
12/26/2014 74.74 75.17 74.42 74.67 1,083,910
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?