ADBE

Historical Stock Prices

$70.13
*  
1.51
2.11%
Get ADBE Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ADBE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/24/2014 74.49 74.93 74.37 74.74 1,204,572
12/23/2014 74.65 75 74.29 74.38 1,941,125
12/22/2014 74.38 75.14 74.38 74.5 3,815,437
12/19/2014 75 75.235 73.99 74.45 6,811,508
12/18/2014 75.41 75.54 74.6 74.89 6,904,134
12/17/2014 72.5 74.57 72.16 73.995 4,180,909
12/16/2014 72.87 73.8 72.31 72.32 4,056,920
12/15/2014 75.66 76.13 72.84 73.04 9,652,775
12/12/2014 74.17 77.56 73.71 76.02 12,603,700
12/11/2014 70.1 71.14 69.66 69.74 5,081,614
12/10/2014 71.56 71.97 69.74 69.85 2,573,489
12/09/2014 71.34 71.66 70.68 71.565 2,866,736
12/08/2014 72.4 72.78 71.6 72.05 1,639,677
12/05/2014 73.16 73.25 72.36 72.4 3,061,817
12/04/2014 73.09 73.23 72.4 73.03 1,422,000
12/03/2014 73.64 73.64 72.8901 73.18 1,569,344
12/02/2014 74 74 73.08 73.47 1,841,760
12/01/2014 73.64 73.965 73.2 73.75 2,023,316
11/28/2014 73.13 74.1 73.05 73.68 978,374
11/26/2014 72.08 73 71.74 72.98 1,467,560
11/25/2014 71.2 72.52 71.2 72 2,837,275
11/24/2014 71.52 71.55 70.73 71.225 1,821,157
11/21/2014 72 72.55 71.18 71.32 4,554,447
11/20/2014 70.33 70.55 70.02 70.44 2,249,807
11/19/2014 71.01 71.055 70.42 70.82 2,193,796
11/18/2014 69.86 71.08 69.86 70.83 2,833,165
11/17/2014 70.98 71.25 69.87 69.97 3,443,117
11/14/2014 71.7 72 71.35 71.42 2,470,527
11/13/2014 71.65 72.08 71.3 71.72 2,560,802
11/12/2014 71.35 71.73 71.26 71.41 1,581,709
11/11/2014 71.81 72 71.4 71.7 1,873,274
11/10/2014 71.63 72 71.18 71.7 2,388,783
11/07/2014 72.35 72.4 71.441 71.6 4,303,060
11/06/2014 71.59 72.37 71.37 72.1 2,345,269
11/05/2014 71.53 72.04 70.89 71.37 6,146,563
11/04/2014 69.95 71.1 69.75 71.07 2,987,028
11/03/2014 69.93 70.27 69.66 69.91 1,889,002
10/31/2014 69.89 70.25 69.27 70.12 2,949,202
10/30/2014 67.23 68.61 67.23 68.57 1,890,994
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.

Research Brokers before you trade

Want to trade FX?