ADBE

Historical Stock Prices

$80.04
*  
0.52
0.65%
Get ADBE Alerts
*Delayed - data as of May 22, 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 25-MAY-2014 TO 25-MAY-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.
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
08/29/2014 71.77 72.0975 71.4 71.9 1,659,465
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
05/27/2014 64.64 65.485 64.61 65.25 2,150,625
*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?