ADBE

Adobe Systems Incorporated Historical Stock Prices

$78.57
*  
0.83
1.05%
Get ADBE Alerts
*Delayed - data as of Aug. 31, 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: 1 Year, From 31-AUG-2014 TO 31-AUG-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.
16:00  79.38  79.70  78.30  78.57 2,298,523
08/31/2015 79.38 79.7 78.3 78.57 2,313,076
08/28/2015 78.42 79.45 77.75 79.4 3,311,216
08/27/2015 78.41 79.28 77.39 78.91 5,190,935
08/26/2015 76.14 77.61 74.56 77.33 4,234,164
08/25/2015 77.02 78.33 74.47 74.57 7,451,053
08/24/2015 75 77.82 71.33 74.27 6,904,417
08/21/2015 81.94 82.16 78.87 78.87 6,804,001
08/20/2015 84.66 84.9 82.69 82.69 3,092,440
08/19/2015 86.12 86.47 85.21 85.48 2,460,773
08/18/2015 86.98 87.25 86.03 86.45 1,468,312
08/17/2015 86 86.78 84.9 86.77 1,788,317
08/14/2015 83.96 86.38 83.96 86.12 2,605,571
08/13/2015 83.82 84.83 83 84.31 1,963,567
08/12/2015 83.16 84.14 82.08 83.82 2,218,544
08/11/2015 84.06 84.86 83.05 83.9 3,103,220
08/10/2015 83.39 83.92 83.19 83.62 1,999,640
08/07/2015 81.87 82.92 81.48 82.69 1,990,308
08/06/2015 83.47 83.63 82.07 82.19 2,272,316
08/05/2015 82.78 84.12 82.17 83.38 1,773,755
08/04/2015 81.43 82.18 81.17 82.06 1,375,001
08/03/2015 82.18 82.26 80.7 81.4 2,071,000
07/31/2015 81.8 82.8225 81.37 81.99 2,893,613
07/30/2015 79.9 81.8 79.2 81.29 2,072,732
07/29/2015 80.07 80.54 79.56 80.25 2,178,014
07/28/2015 80.07 80.65 79.13 80.59 2,681,012
07/27/2015 80.53 80.7 79.73 79.93 2,758,559
07/24/2015 81 81.36 80.54 80.98 3,574,622
07/23/2015 80.8 81.4 80.48 80.64 2,578,339
07/22/2015 81.38 81.75 80.651 80.73 2,601,030
07/21/2015 81.8 82.1 81.01 81.19 3,903,245
07/20/2015 82 82.185 81.45 82.09 1,995,809
07/17/2015 82.17 82.73 81.48 82.1 2,402,732
07/16/2015 82.65 82.67 82.2 82.52 2,058,116
07/15/2015 82.2 82.32 81.71 82.12 2,926,968
07/14/2015 81.67 82.35 81.24 81.89 4,428,123
07/13/2015 81.09 81.66 80.82 81.44 4,597,216
07/10/2015 81.5 81.5 80.47 80.59 3,025,063
07/09/2015 80.74 81.67 80.41 80.47 3,068,877
07/08/2015 79.95 80.5199 79.4 79.99 4,157,108
07/07/2015 80.77 81 78.94 80.59 2,781,935
07/06/2015 80.02 81.19 80 80.5 2,590,913
07/02/2015 81.19 81.29 80.38 80.75 2,200,892
07/01/2015 81.57 81.915 80.71 80.945 2,944,493
06/30/2015 82.19 82.34 80.95 81.01 4,086,360
06/29/2015 81.22 82.06 81.15 81.28 4,045,790
06/26/2015 84.22 84.22 82.265 82.74 5,909,240
06/25/2015 83.82 84.27 83.49 83.94 3,052,804
06/24/2015 83.22 84.36 82.9745 83.4 4,311,199
06/23/2015 82.17 83.77 82.1 83.55 4,944,665
06/22/2015 80 82.66 79.85 82.28 5,829,925
06/19/2015 79.41 79.94 79.06 79.7 3,154,104
06/18/2015 77.82 79.94 77.82 79.39 3,857,171
06/17/2015 79.5 80 77.74 77.91 6,464,059
06/16/2015 78.93 80.43 78.83 79.94 3,541,908
06/15/2015 79.17 79.25 78.35 78.9 2,458,972
06/12/2015 79.33 80.26 79.06 79.86 1,794,851
06/11/2015 79.81 80.29 79.42 79.65 1,918,251
06/10/2015 78.18 79.7 77.99 79.56 1,775,952
06/09/2015 77.88 78.05 76.95 77.9 2,098,434
06/08/2015 78.9 79.18 77.9 78.16 1,621,644
06/05/2015 78.64 79.39 78.38 78.86 1,325,884
06/04/2015 79.86 80.379 78.64 78.75 1,659,256
06/03/2015 79.93 80.34 79.44 80.13 1,972,025
06/02/2015 79.7 80.22 79.35 79.82 1,533,557
06/01/2015 79.5 80 78.59 79.87 2,288,815
05/29/2015 79.89 79.99 78.94 79.09 3,288,029
05/28/2015 80.17 80.42 79.745 80.015 1,245,655
05/27/2015 79.55 80.32 79.27 80.16 1,671,821
05/26/2015 79.91 80.12 78.84 79.365 2,080,661
05/22/2015 80.34 80.7 79.97 80.04 1,825,194
05/21/2015 79.54 80.74 79.19 80.56 2,761,264
05/20/2015 79.57 79.9 78.91 79.61 2,639,039
05/19/2015 79.75 79.93 79.37 79.62 2,065,248
05/18/2015 78.69 79.525 78.4 79.41 1,435,953
05/15/2015 80 80 78.625 78.92 2,676,185
05/14/2015 77.64 79.81 77.1 79.43 3,068,064
05/13/2015 76.6 77.48 76.53 77.08 1,830,543
05/12/2015 76.26 76.9 75.3 76.57 2,082,578
05/11/2015 76.32 77.34 76.07 76.785 2,140,410
05/08/2015 75.28 76.52 75.05 76.31 1,585,532
05/07/2015 74.4 74.84 74.17 74.73 2,010,035
05/06/2015 75.08 75.47 73.96 74.48 1,997,245
05/05/2015 75.35 75.63 74.75 75 2,052,176
05/04/2015 76.43 76.99 75.82 75.85 1,655,632
05/01/2015 76.29 76.67 75.66 76.43 1,745,421
04/30/2015 76.4 77.24 75.31 76.06 2,109,159
04/29/2015 75.61 77.26 75.465 76.65 2,422,167
04/28/2015 76.34 77.09 75.87 76.02 1,698,227
04/27/2015 76.84 77.29 76.36 76.55 1,653,200
04/24/2015 76.41 77.21 75.84 76.54 1,831,099
04/23/2015 75.08 76.8 75 76.52 1,713,916
04/22/2015 74.68 75.52 74.634 75.5 1,522,942
04/21/2015 74.31 74.88 74.21 74.62 1,890,427
04/20/2015 73.42 74.3 73.42 73.92 1,688,290
04/17/2015 74.38 74.55 72.78 73.15 3,856,527
04/16/2015 75.41 75.69 75.095 75.15 2,055,532
04/15/2015 76.09 76.5 75.9 76.03 1,355,469
04/14/2015 76.02 76.6 75.59 75.95 1,924,755
04/13/2015 76.44 77 75.89 76.02 1,230,003
04/10/2015 76.3 76.63 76 76.53 1,801,204
04/09/2015 75.62 76.35 75.21 76.33 1,556,086
04/08/2015 75.68 76.35 75.12 75.44 1,938,515
04/07/2015 76.07 76.68 75.62 75.65 2,601,250
04/06/2015 75.13 76.65 74.75 76.23 2,552,077
04/02/2015 75.17 76.17 74.61 75.68 2,158,435
04/01/2015 73.61 75.1 73.03 75.07 3,972,429
03/31/2015 73.11 74.6 72.94 73.94 2,554,552
03/30/2015 73.51 73.86 73.1 73.6 1,880,765
03/27/2015 72.72 73.46 72.56 73.31 2,082,088
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
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
10/29/2014 68.21 68.81 67.52 67.93 2,054,404
10/28/2014 67.45 68.51 67.2 68.37 1,951,060
10/27/2014 66.84 67.34 66.31 67.03 1,490,821
10/24/2014 66.26 67.085 65.5 67.01 1,391,572
10/23/2014 65.62 66.4 65.17 65.92 1,783,779
10/22/2014 66.31 66.49 64.99 65.04 2,363,348
10/21/2014 64.84 66.56 64.51 66.425 3,222,848
10/20/2014 64.25 64.73 63.7 64.68 4,266,231
10/17/2014 63.46 65.13 63.46 64.52 6,540,779
10/16/2014 60.72 63.72 60.72 62.86 6,639,958
10/15/2014 59.61 62.65 58.51 62.19 8,333,625
10/14/2014 62.17 62.3 60.69 60.88 4,189,237
10/13/2014 63.01 63.35 61.5301 61.68 4,822,097
10/10/2014 65.37 65.58 63.29 63.29 4,640,910
10/09/2014 67.83 67.96 65.48 65.66 3,376,811
10/08/2014 66 68.09 65.411 67.99 3,562,500
10/07/2014 67.4 67.63 65.93 65.96 3,312,465
10/06/2014 68.56 68.8 67.45 67.67 1,585,776
10/03/2014 67.59 68.67 67.59 68.4 2,873,610
10/02/2014 67.83 67.9512 66.15 67.06 3,947,798
10/01/2014 69.13 69.13 67.51 67.54 4,650,555
09/30/2014 69.49 69.5 68.53 69.19 2,887,245
09/29/2014 67.69 69.49 67.55 69.22 3,379,570
09/26/2014 67.49 68.42 67.42 68.355 2,286,609
09/25/2014 68.85 69.02 67.53 67.71 3,618,715
09/24/2014 67.77 69.25 67.6 69.03 3,879,761
09/23/2014 67.11 68.07 66.85 67.79 4,413,341
09/22/2014 66.7 67.225 65.79 67.2 4,121,581
09/19/2014 68.12 68.2 66.35 66.94 6,789,995
09/18/2014 67.28 68.15 67.1 67.91 5,173,855
09/17/2014 68.03 69.09 67.16 67.3 9,463,328
09/16/2014 70.01 70.96 69.19 70.73 5,837,542
09/15/2014 70.63 70.96 69.37 70.27 3,867,742
09/12/2014 72.4 72.49 70.795 70.98 3,140,306
09/11/2014 72.03 72.5699 71.78 72.42 1,708,674
09/10/2014 72.25 72.75 71.84 72.33 2,213,470
09/09/2014 73.58 73.58 72.34 72.42 1,648,294
09/08/2014 72.87 73.55 72.81 73.39 1,373,523
09/05/2014 72.6 73.13 72.41 73.13 1,736,123
09/04/2014 72.63 73.2 72.26 72.455 1,976,048
09/03/2014 72.55 72.8 71.99 72.43 1,970,376
09/02/2014 72.06 72.59 71.84 72.1 2,161,445
*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?