ADBE

Adobe Systems Incorporated Historical Stock Prices

$71.55
*  
0.02
0.03%
Get ADBE Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  71.53  72.09  71.37  71.55 1,705,268
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
05/27/2014 64.64 65.485 64.61 65.25 2,150,625
05/23/2014 63.33 64.48 62.84 64.3 2,281,916
05/22/2014 62.29 63.46 61.911 63.15 1,807,895
05/21/2014 61.73 62.66 61.53 62.47 1,414,109
05/20/2014 62.12 62.45 61.42 61.71 1,853,976
05/19/2014 61.27 62.84 61.26 62.2 2,817,642
05/16/2014 60.65 61.69 59.93 61.64 3,651,241
05/15/2014 60.71 60.95 59.56 60.2 5,695,609
05/14/2014 59.95 61.35 59.95 60.88 2,497,810
05/13/2014 60.81 60.97 60.14 60.81 2,938,421
05/12/2014 59.77 61.045 59.74 60.7 2,829,166
05/09/2014 59.14 59.61 58.1675 59.59 3,607,776
05/08/2014 58.34 60.61 57.901 59.08 3,824,949
05/07/2014 59.56 59.68 57.15 58.63 7,061,082
05/06/2014 61.15 61.35 59.34 59.44 3,913,160
05/05/2014 61.2 61.98 60.88 61.44 2,070,172
05/02/2014 62.86 62.97 61.53 61.56 2,365,346
05/01/2014 61.69 63.1045 61.31 62.59 2,839,294
04/30/2014 60.87 61.8 60.63 61.69 3,720,195
04/29/2014 60.57 60.93 59.905 60.91 3,531,053
04/28/2014 61.84 62.17 59.62 60.4 4,347,558
04/25/2014 62.92 63.03 61.56 61.61 4,288,456
04/24/2014 64.89 65 62.93 63.22 3,958,115
04/23/2014 64.23 64.58 63.78 64.39 2,863,697
04/22/2014 64.06 64.74 63.76 64.48 3,854,878
04/21/2014 64 64.46 63.56 64.3 2,068,457
04/17/2014 62.96 64.23 62.53 64.04 3,745,519
04/16/2014 62.27 63.14 62.25 63.04 3,370,553
04/15/2014 61.5 62.2925 60.5 62.105 3,598,619
04/14/2014 61.18 61.66 60.55 61.39 3,234,013
04/11/2014 60.89 61.75 60.022 60.5 5,930,687
04/10/2014 63.05 63.45 61.27 61.49 5,648,390
04/09/2014 62 63.6904 61.555 63.46 6,427,389
04/08/2014 60.53 62.25 60.11 61.82 6,686,003
04/07/2014 61.2 61.2 59.63 60.47 6,250,589
04/04/2014 62.92 62.92 61.1 61.32 6,157,070
04/03/2014 65.5 65.5 62.17 62.45 6,975,882
04/02/2014 66.07 66.31 65.12 65.48 2,587,043
04/01/2014 65.9 66.215 65.44 65.93 3,398,428
03/31/2014 64.87 65.95 64.62 65.74 3,204,717
03/28/2014 64.71 65.605 64.15 64.88 4,014,295
03/27/2014 63.6 65.16 63.05 64.53 5,553,079
03/26/2014 66.1 66.39 63.88 63.9 4,706,449
03/25/2014 65.75 66.735 65.06 65.81 4,245,508
03/24/2014 67.22 67.4768 64.77 65.24 5,845,356
03/21/2014 69.06 69.06 66.91 67.14 5,477,183
03/20/2014 67.55 69.08 67.44 68.49 5,280,229
03/19/2014 69.01 69.01 66.15 67.63 7,683,089
03/18/2014 67.66 70.24 67.52 68.52 11,388,280
03/17/2014 67.89 69.35 67.7301 68.17 3,928,241
03/14/2014 67.7 67.7 66.87 67.19 3,006,628
03/13/2014 68.48 68.83 66.625 67.08 2,870,732
03/12/2014 67.06 68.1 66.75 68.06 2,433,603
03/11/2014 68.19 68.6 67.25 67.47 3,344,977
03/10/2014 68.68 68.68 67.31 68.04 3,032,829
03/07/2014 69.21 69.31 67.97 68.52 2,500,313
03/06/2014 69.14 69.42 68.85 68.92 3,059,167
03/05/2014 68.79 69.03 68.52 68.9 3,070,041
03/04/2014 68.6 69.04 68.5 68.6 5,425,483
03/03/2014 68.06 68.15 67.14 67.86 3,394,950
02/28/2014 70.25 71.11 67.83 68.63 5,727,891
02/27/2014 67.9 70.075 67.82 69.92 4,724,503
02/26/2014 67.73 68.95 67.65 67.82 3,066,462
02/25/2014 68.71 68.76 67.63 68.01 3,566,414
02/24/2014 68.54 69.28 68 68.765 2,811,705
02/21/2014 67.82 68.44 67.55 68.22 3,610,158
02/20/2014 68.19 68.66 67.7 68.48 3,162,167
02/19/2014 68.45 69.43 67.675 67.99 3,994,320
02/18/2014 68.62 69.1 68 68.66 3,757,939
02/14/2014 67.48 68.485 67 68.34 6,234,518
02/13/2014 64.84 67.11 64.83 67.04 3,606,575
02/12/2014 64.21 65.15 64.09 65.14 3,137,832
02/11/2014 64.48 64.88 63.66 63.97 4,647,703
02/10/2014 62.73 63.801 62.52 63.78 2,831,547
02/07/2014 61.58 63.24 61.3 62.88 4,822,603
02/06/2014 60.7 61.65 60.65 61.34 2,898,235
02/05/2014 59.54 61.02 59.271 61 5,122,569
02/04/2014 58.48 59.74 57.65 59.72 3,593,172
02/03/2014 59.08 59.255 57.32 58.09 6,649,084
01/31/2014 58.15 59.54 58.09 59.19 3,112,871
01/30/2014 59.12 59.9 59.02 59.39 2,768,347
01/29/2014 58.61 59.18 58.17 58.46 3,585,389
01/28/2014 57.98 59.46 57.88 59.11 3,529,455
01/27/2014 58.11 58.88 57.86 58.36 5,257,958
01/24/2014 60.3 60.44 59.09 59.09 2,919,977
01/23/2014 61.18 61.43 60.32 60.88 2,671,273
01/22/2014 60.93 61.81 60.7 61.77 3,593,983
01/21/2014 61.5 61.79 60.7 60.85 3,198,693
01/17/2014 61.02 61.5999 60.8 61.37 3,314,520
01/16/2014 61.59 61.98 61.26 61.63 3,747,779
01/15/2014 60.44 61.81 60.4 61.68 4,219,454
01/14/2014 58.68 60.53 58.63 60.37 4,179,451
01/13/2014 59.28 59.44 58.41 58.6 2,928,748
01/10/2014 59.35 59.63 58.95 59.53 1,829,065
01/09/2014 58.99 59.53 58.72 59.09 2,427,430
01/08/2014 59.12 59.28 58.46 58.9 3,455,956
01/07/2014 58.26 59.05 58.06 58.97 2,963,608
01/06/2014 58.06 58.77 58.01 58.12 3,753,574
01/03/2014 59.19 59.685 59.11 59.16 1,588,951
01/02/2014 59.06 59.53 58.94 59.29 2,745,895
12/31/2013 59.6 59.915 59.56 59.879 1,391,266
12/30/2013 59.67 59.8 59.24 59.55 1,329,125
12/27/2013 59.73 59.99 59.28 59.51 1,266,918
12/26/2013 59.53 59.99 59.48 59.58 1,026,504
12/24/2013 59.58 59.78 59.22 59.53 846,684
12/23/2013 59.74 59.89 59.12 59.47 1,947,938
12/20/2013 58.42 59.55 58.22 59.26 5,363,175
12/19/2013 58.73 58.9845 58.07 58.13 3,310,530
12/18/2013 57.58 59.07 57.02 59.04 4,975,264
12/17/2013 58.5 58.88 57.54 57.67 6,351,791
12/16/2013 60.63 60.88 58.395 58.5 8,785,998
12/13/2013 58.06 61.09 58 60.89 15,834,460
12/12/2013 54.44 54.9399 53.9301 53.99 6,164,740
12/11/2013 55.25 55.595 54.575 54.64 3,990,031
12/10/2013 55.38 55.39 54.65 55.32 3,787,264
12/09/2013 55.94 56.05 55.24 55.44 3,397,736
12/06/2013 55.99 56.1 55.5502 55.6 3,334,270
12/05/2013 55.63 55.75 54.47 55.04 7,792,707
12/04/2013 56.19 56.43 55.42 56.05 3,663,514
12/03/2013 56.63 57.06 56.39 56.4 4,129,531
12/02/2013 56.74 57.03 56.61 56.76 1,950,754
11/29/2013 57.12 57.15 56.6225 56.78 965,238
11/27/2013 56.85 57.03 56.68 56.91 2,134,011
11/26/2013 56.87 56.89 56.2 56.7 2,840,970
11/25/2013 56.62 57.18 56.5 56.95 2,986,379
11/22/2013 56.26 56.5 55.89 56.41 2,890,754
11/21/2013 56.28 56.59 55.86 56.23 2,461,187
11/20/2013 55.98 56.32 55.8 55.94 2,931,259
11/19/2013 56.73 56.73 55.65 55.77 3,404,510
11/18/2013 57.45 57.49 56.4 56.6 3,173,558
11/15/2013 57.54 57.59 56.78 57.35 2,909,903
11/14/2013 57.56 57.99 56.91 57.17 4,571,342
11/13/2013 55.59 57.59 55.59 57.55 5,168,555
11/12/2013 55.84 56.34 55.6 56.24 2,929,235
11/11/2013 54.85 56.18 54.49 56.18 4,221,793
11/08/2013 53.42 54.93 53.33 54.84 5,940,947
11/07/2013 55.05 55.17 53.1 53.168 5,526,586
11/06/2013 54.9 55.105 54.54 54.88 3,285,655
11/05/2013 55.24 55.28 54.67 54.79 3,616,606
11/04/2013 55.01 55.42 54.66 55.39 3,433,601
11/01/2013 54.61 54.675 54.14 54.61 2,719,983
10/31/2013 54.01 54.56 53.9 54.22 3,508,976
10/30/2013 54.87 55.07 53.69 54.1 3,482,386
10/29/2013 54 55.12 53.91 54.86 5,148,291
10/28/2013 53.91 54.37 53.59 53.93 3,490,308
10/25/2013 54.07 54.2 53.46 53.81 6,186,140
10/24/2013 53.06 54.58 53.05 54.21 5,717,182
10/23/2013 52.75 53.45 52.155 53.06 4,386,787
10/22/2013 53.47 53.57 52.99 53.17 4,375,733
10/21/2013 52.73 53.27 52.71 53.08 3,739,740
10/18/2013 52.15 52.78 52 52.63 4,210,148
10/17/2013 51.87 52.31 51.7 52.065 3,776,599
10/16/2013 51.54 52.58 51.54 51.91 3,325,695
10/15/2013 52.31 52.78 51.81 51.93 3,658,815
10/14/2013 51.9 52.8279 51.72 52.63 4,910,001
10/11/2013 50.82 52.22 50.82 52.19 3,410,470
10/10/2013 50.06 51.22 49.86 51.165 3,740,948
10/09/2013 49.62 49.87 48.87 49.45 4,347,178
10/08/2013 50.93 50.97 49.44 49.58 4,953,841
10/07/2013 51.05 51.34 50.79 50.82 2,582,671
10/04/2013 50.09 51.67 50.02 51.57 3,880,070
10/03/2013 51.61 51.65 50.54 50.88 3,862,191
10/02/2013 51.79 52.28 51.29 51.52 3,691,156
10/01/2013 52.1 52.48 51.84 52.43 3,243,169
09/30/2013 51.5 52.15 51.202 51.94 2,744,749
09/27/2013 51.71 52.48 51.65 52.03 2,382,014
09/26/2013 52 52.38 51.81 52.1 2,902,916
09/25/2013 51.48 52.08 51.42 51.87 4,009,398
09/24/2013 51.79 51.88 51.07 51.42 3,071,222
09/23/2013 52.07 52.47 51.615 51.8 3,183,405
09/20/2013 51.87 52.96 51.68 52.31 12,322,690
09/19/2013 52.05 52.395 51.575 51.869 7,125,417
09/18/2013 51.68 52.67 51.06 52.58 15,267,950
09/17/2013 48.19 48.49 47.92 48.14 6,720,921
09/16/2013 48.17 48.705 47.97 48.14 4,498,273
09/13/2013 47.66 47.96 47.64 47.76 2,569,239
09/12/2013 48.07 48.09 47.56 47.64 3,023,864
09/11/2013 48 48.33 47.945 48.2 2,625,124
09/10/2013 47.62 48.065 47.51 48.02 2,831,122
09/09/2013 47.11 47.27 46.99 47.25 1,908,978
09/06/2013 46.89 47.3 46.26 46.87 3,140,873
09/05/2013 46.88 47.34 46.68 46.731 2,379,729
09/04/2013 45.76 47.17 45.76 46.93 5,402,222
09/03/2013 46.21 46.5655 45.7 45.88 1,955,490
08/30/2013 45.88 46.11 45.57 45.75 2,211,503
08/29/2013 45.5 46.14 45.35 45.93 1,738,910
08/28/2013 45.58 45.915 45.49 45.53 1,971,473
08/27/2013 45.55 45.875 45.27 45.5 2,227,935
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?