ADBE

Adobe Systems Incorporated Historical Stock Prices

$71.37
*  
0.18
0.25%
Get ADBE Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  71.23  71.72  70.86  71.37 1,062,891
08/28/2014 71.23 71.72 70.86 71.37 1,062,891
08/27/2014 71.53 72.09 71.37 71.55 1,705,551
08/26/2014 71.79 72.25 71.495 71.53 1,846,046
08/25/2014 72.44 72.57 71.63 71.82 1,709,031
08/22/2014 71.89 72.29 71.545 72.04 1,443,894
08/21/2014 71.07 71.9 70.83 71.73 1,886,928
08/20/2014 71.78 72 70.75 71.02 3,395,267
08/19/2014 71.09 72.08 71.06 72.05 1,997,830
08/18/2014 70.44 71.1 70.39 71.06 1,704,432
08/15/2014 70.88 70.91 69.58 70.07 4,311,632
08/14/2014 69.89 70.07 69.59 70.05 1,318,652
08/13/2014 69.12 69.97 68.36 69.79 1,881,814
08/12/2014 68.61 68.99 68.2 68.785 1,919,231
08/11/2014 68.5 69.18 68.28 68.97 2,154,655
08/08/2014 68.08 68.64 67.74 68.39 1,572,232
08/07/2014 68.69 68.8795 67.57 67.83 2,292,520
08/06/2014 68.73 69.07 68.22 68.23 2,455,656
08/05/2014 68.3 69.55 68.29 68.97 3,451,240
08/04/2014 68.95 69.2395 68.35 68.77 2,966,349
08/01/2014 69.01 69.55 68.52 68.94 2,108,711
07/31/2014 71.31 71.54 69.01 69.2499 3,817,568
07/30/2014 72.5 72.7 71.47 71.89 2,667,626
07/29/2014 72.7 73.25 72.24 72.27 1,899,175
07/28/2014 72.39 73.02 71.84 72.7 1,719,952
07/25/2014 72.54 73.151 72.23 72.62 1,996,681
07/24/2014 72.3 72.9 72.2 72.795 2,403,413
07/23/2014 72.34 72.5499 71.48 72.04 1,873,790
07/22/2014 72.13 72.83 71.91 72.26 1,769,531
07/21/2014 72.5 72.65 71.7 71.96 1,895,074
07/18/2014 71.9 72.5799 71.35 72.55 2,856,852
07/17/2014 72.11 72.47 71.31 71.39 2,032,262
07/16/2014 72.55 72.87 72.19 72.38 1,512,639
07/15/2014 72.8 73.11 71.87 72.29 2,752,369
07/14/2014 72.55 73.26 72.46 72.88 1,784,644
07/11/2014 71.73 72.44 71.05 72.26 1,930,580
07/10/2014 70.46 72.08 70.31 71.7 1,853,157
07/09/2014 71.11 71.97 71.11 71.57 1,749,479
07/08/2014 72.59 72.87 70.87 71.14 2,789,016
07/07/2014 73.07 73.42 72.577 72.68 1,707,332
07/03/2014 72.95 73.71 72.68 73.57 1,396,076
07/02/2014 72.65 73.24 72.6 72.76 2,682,086
07/01/2014 72.09 73.99 71.8 73.01 4,718,434
06/30/2014 72.43 72.74 71.955 72.36 2,771,273
06/27/2014 72.62 72.765 71.76 72 6,823,949
06/26/2014 72.44 72.9 72.175 72.85 2,075,199
06/25/2014 72.27 72.7599 72.12 72.44 2,218,848
06/24/2014 72.95 73.28 72.175 72.38 2,948,629
06/23/2014 72.74 73.16 72.29 72.89 2,354,249
06/20/2014 73.04 73.15 72.545 72.61 3,894,948
06/19/2014 73.17 73.57 72.2401 72.95 4,412,946
06/18/2014 73.82 74.69 72.1 73.08 11,364,090
06/17/2014 67.36 68 66.86 67.54 6,526,838
06/16/2014 66.8 67.79 66.52 67.62 4,348,237
06/13/2014 66.7 66.95 66.25 66.82 2,981,070
06/12/2014 67.23 67.46 66.28 66.56 1,940,112
06/11/2014 66.9 67.5 66.66 67.46 1,604,900
06/10/2014 66.69 67.1899 66.46 66.96 1,558,775
06/09/2014 66.7 67.38 66.59 66.93 1,339,828
06/06/2014 65.99 67.32 65.69 66.91 3,623,502
06/05/2014 64.3 65.619 63.925 65.47 2,041,860
06/04/2014 64.1 64.73 63.62 64.17 2,675,597
06/03/2014 64.19 64.46 63.49 64.09 3,006,186
06/02/2014 64.54 65.04 63.68 64.64 1,427,741
05/30/2014 65.75 65.75 64.17 64.54 2,444,291
05/29/2014 64.93 65.82 64.9262 65.45 2,060,964
05/28/2014 65.43 65.48 64.79 64.84 2,198,354
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?