Home > Quotes > ADBE > Historical Prices
ADBE

Historical Stock Prices

$42.43
*  
0.34
  negative  
0.79%
Get ADBE Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 42.32 42.53 41.91 42.43 3,766,131
05/23/2013 42.66 43.14 42.57 42.77 3,339,693
05/22/2013 44.12 44.31 42.95 43.17 3,026,370
05/21/2013 44.21 44.48 43.89 44.02 1,828,187
05/20/2013 44.55 44.675 44.15 44.29 1,491,068
05/17/2013 44.6 44.76 44.33 44.61 3,688,124
05/16/2013 44.96 45.34 44.48 44.56 2,609,084
05/15/2013 44.06 45.105 43.95 45.07 3,645,934
05/14/2013 43.7 44.1 43.6001 44.04 4,304,808
05/13/2013 43.98 44.008 43.49 43.61 2,767,935
05/10/2013 44.12 44.2 43.75 44.02 4,571,120
05/09/2013 45.22 45.25 43.47 43.97 9,317,672
05/08/2013 45.51 45.64 45.1601 45.32 3,318,807
05/07/2013 46.46 46.68 45.29 45.602 6,862,931
05/06/2013 47 47.14 46.48 46.49 3,078,198
05/03/2013 46 47.17 45.82 47.01 4,226,406
05/02/2013 44.65 45.88 44.63 45.69 2,738,430
05/01/2013 45.14 45.73 44.61 44.71 3,816,579
04/30/2013 44.76 45.15 44.55 45.08 4,313,153
04/29/2013 44.89 45.59 44.82 45.06 3,553,107
04/26/2013 44.84 45.18 44.78 44.91 2,300,068
04/25/2013 44.75 45.205 44.56 45.05 2,131,886
04/24/2013 44.91 45.05 44.52 44.67 2,223,455
04/23/2013 44.84 45.36 44.44 44.87 2,163,722
04/22/2013 45 45.2 44.33 44.53 2,026,324
04/19/2013 44.6 44.81 44.31 44.74 2,746,888
04/18/2013 45.18 45.2 44.34 44.46 2,995,895
04/17/2013 44.86 45.17 44.51 44.9 3,421,158
04/16/2013 44.77 45.35 44.77 45.28 2,226,459
04/15/2013 44.81 45.46 44.59 44.6 3,552,652
04/12/2013 45.15 45.16 44.74 45.03 2,817,672
04/11/2013 45.04 45.53 44.8 45.21 5,896,264
04/10/2013 44.42 45.4 44.33 44.7 5,795,402
04/09/2013 43.71 44.26 43.34 44.17 2,529,305
04/08/2013 43.27 43.8 43.135 43.79 2,814,037
04/05/2013 43.42 43.86 43.21 43.38 4,307,719
04/04/2013 43.74 44.25 43.44 44.21 5,109,824
04/03/2013 43.78 43.84 43.491 43.7 5,043,009
04/02/2013 43.5 43.89 43.36 43.845 3,371,517
04/01/2013 43.36 43.78 43.23 43.38 3,397,904
03/28/2013 42.54 43.59 42.42 43.515 4,075,185
03/27/2013 42.6 42.885 42.38 42.66 1,706,931
03/26/2013 42.66 42.95 42.4565 42.75 2,125,366
03/25/2013 42.9 43.42 42.41 42.49 5,221,560
03/22/2013 42.17 43.23 42.11 42.97 5,595,189
03/21/2013 41.99 42.63 41.9 42.18 5,656,568
03/20/2013 42.7 43.23 41.995 42.46 10,733,240
03/19/2013 41.1 41.37 40.49 40.75 4,690,944
03/18/2013 41.08 41.48 40.21 41.06 3,309,069
03/15/2013 41.45 41.79 41.32 41.38 5,424,159
03/14/2013 41.82 41.93 41.44 41.62 2,762,856
03/13/2013 41.5 41.81 41.3 41.59 2,892,454
03/12/2013 41.53 41.53 41.1521 41.4 3,454,744
03/11/2013 41.12 41.54 40.96 41.48 4,632,354
03/08/2013 41.75 41.91 41.32 41.5 3,284,282
03/07/2013 41.4 41.59 41.2 41.5 2,678,444
03/06/2013 41.47 41.77 41.13 41.29 2,835,061
03/05/2013 40.76 41.49 40.68 41.46 4,236,512
03/04/2013 39.74 40.47 39.45 40.46 2,423,523
03/01/2013 39.3 39.88 38.96 39.83 2,328,199
02/28/2013 39.54 39.935 39.29 39.31 3,637,596
02/27/2013 38.32 39.75 38.1 39.6 5,285,247
02/26/2013 38.14 38.66 38.09 38.59 2,924,950
02/25/2013 38.66 39.085 38.1 38.11 2,737,942
02/22/2013 38.54 38.87 38.37 38.55 2,835,481
02/21/2013 38.82 38.82 38.3 38.34 2,872,613
02/20/2013 39.05 39.28 38.75 38.77 3,129,578
02/19/2013 38.58 39 38.52 38.995 2,056,485
02/15/2013 38.51 38.76 38.38 38.635 2,367,880
02/14/2013 38.7 38.92 38.301 38.61 4,929,645
02/13/2013 38.9 39.15 38.67 38.81 2,490,936
02/12/2013 38.55 39.13 38.12 38.89 3,279,424
02/11/2013 38.99 39.05 38.534 38.64 2,333,712
02/08/2013 38.31 39.45 38.145 39.12 5,104,545
02/07/2013 38.26 38.39 37.66 38.07 3,110,222
02/06/2013 38.36 38.65 38.26 38.4 2,523,186
02/05/2013 38.2 38.57 38.01 38.51 2,354,796
02/04/2013 38.19 38.44 37.82 38.1 2,927,955
02/01/2013 38.2 38.48 37.91 38.34 2,416,033
01/31/2013 38 38.23 37.68 37.83 3,291,650
01/30/2013 38.5 38.51 37.88 37.94 2,693,425
01/29/2013 38.11 38.56 37.81 38.52 2,934,462
01/28/2013 37.91 38.41 37.905 38.24 3,535,951
01/25/2013 38.05 38.53 38.02 38.32 3,267,078
01/24/2013 38.15 38.7 37.99 38.1 2,604,840
01/23/2013 37.94 38.28 37.89 38.25 3,307,581
01/22/2013 37.865 38.015 37.57 37.95 2,475,387
01/18/2013 37.81 37.99 37.36 37.98 5,561,330
01/17/2013 37.76 38.09 37.71 37.73 4,089,414
01/16/2013 38.12 38.2698 37.81 37.88 2,640,633
01/15/2013 37.86 38.46 37.84 38.15 2,968,005
01/14/2013 37.99 38.2 37.81 38.16 3,048,550
01/11/2013 38.65 38.734 37.89 38.09 3,511,299
01/10/2013 38.75 38.78 38.09 38.62 3,645,200
01/09/2013 38.16 38.705 38.1 38.66 4,083,098
01/08/2013 37.78 38.2 37.75 38.14 3,080,868
01/07/2013 37.81 38.21 37.7 37.94 3,632,022
01/04/2013 37.88 38.19 37.62 38.13 3,809,146
01/03/2013 38.14 38.3 37.66 37.75 3,905,904
01/02/2013 37.92 38.73 37.92 38.34 6,483,720
12/31/2012 36.8 37.7 36.655 37.68 4,634,400
12/28/2012 36.91 37.4 36.89 36.9 3,171,577
12/27/2012 37.49 37.62 36.83 37.3 3,422,693
12/26/2012 37.48 37.99 37.26 37.55 2,437,597
12/24/2012 37.76 37.82 37.3101 37.53 2,447,913
12/21/2012 37.36 38 37.35 37.71 7,975,880
12/20/2012 38.08 38.16 37.79 37.87 4,329,182
12/19/2012 37.39 38.25 37.35 38.09 5,853,283
12/18/2012 37.42 37.51 37.18 37.4904 7,652,329
12/17/2012 37.07 37.43 36.9 37.42 8,928,026
12/14/2012 37.2 38.1 37 37.56 17,447,860
12/13/2012 36.01 36.5 35.19 35.53 7,496,095
12/12/2012 35.73 36.28 35.685 35.9597 4,597,986
12/11/2012 35.8 36.11 35.47 35.54 5,912,895
12/10/2012 35.45 35.78 35.4 35.75 3,542,041
12/07/2012 35.4 35.5 34.94 35.48 2,723,685
12/06/2012 35.25 35.68 35 35.14 5,571,849
12/05/2012 35.3 35.63 34.86 35.4 4,275,055
12/04/2012 34.79 35.64 34.67 35.3 6,744,091
12/03/2012 34.78 34.85 34.57 34.7 3,146,294
11/30/2012 34.19 34.81 33.85 34.61 4,935,373
11/29/2012 34.08 34.17 33.78 34.09 3,353,690
11/28/2012 33.16 33.94 32.94 33.88 2,612,550
11/27/2012 33.19 33.59 33.16 33.18 2,180,304
11/26/2012 33.22 33.33 33.05 33.295 2,348,435
11/23/2012 33.06 33.43 32.99 33.4 1,449,763
11/21/2012 32.75 32.98 32.53 32.84 1,703,603
11/20/2012 32.8 32.95 32.515 32.64 2,345,315
11/19/2012 32.93 32.9999 32.71 32.92 2,645,470
11/16/2012 32.58 32.75 32.265 32.65 3,447,258
11/15/2012 32.38 32.725 32.14 32.64 3,817,664
11/14/2012 32.6 32.77 32.16 32.235 5,566,456
11/13/2012 32.55 32.92 32.35 32.54 2,597,199
11/12/2012 32.95 33.03 32.663 32.7 1,911,824
11/09/2012 33.01 33.28 32.89 32.9 2,581,530
11/08/2012 33.5 33.57 32.92 32.9803 4,247,844
11/07/2012 34.11 34.15 33.46 33.47 4,681,476
11/06/2012 34.42 34.66 34.245 34.39 2,678,811
11/05/2012 34.18 34.33 33.835 34.24 2,808,498
11/02/2012 34.59 34.6 34.23 34.39 4,006,239
11/01/2012 34.08 34.64 33.8901 34.36 3,681,653
10/31/2012 34 34.05 33.76 34.025 4,253,067
10/26/2012 33.13 34.09 32.99 34.01 6,310,578
10/25/2012 33.53 33.69 33.265 33.4 2,868,678
10/24/2012 33.56 33.6 33.28 33.36 3,381,403
10/23/2012 33.19 33.44 32.97 33.31 3,151,794
10/22/2012 33.44 33.55 33.17 33.49 3,684,829
10/19/2012 33.45 33.65 33.14 33.24 5,562,513
10/18/2012 33.45 33.68 33.24 33.475 3,913,758
10/17/2012 33.12 33.54 32.92 33.44 5,146,307
10/16/2012 32.44 33.345 32.3 33.24 4,782,157
10/15/2012 32.01 32.35 31.88 32.33 3,143,130
10/12/2012 31.78 32.05 31.69 31.94 3,040,235
10/11/2012 31.85 31.91 31.58 31.78 2,854,551
10/10/2012 31.64 31.8 31.33 31.51 2,481,698
10/09/2012 32.22 32.25 31.56 31.685 3,504,334
10/08/2012 32.26 32.47 32.02 32.23 2,154,790
10/05/2012 32.83 33.03 32.39 32.47 2,505,026
10/04/2012 32.54 32.795 32.2 32.68 3,886,900
10/03/2012 32.73 32.85 32.52 32.6 2,455,318
10/02/2012 32.82 32.91 32.32 32.57 3,344,114
10/01/2012 32.58 32.85 32.35 32.62 5,201,824
09/28/2012 32.65 32.93 32.39 32.435 4,017,901
09/27/2012 32.67 32.94 32.43 32.8 3,485,790
09/26/2012 32.91 32.98 32.42 32.53 3,406,074
09/25/2012 33.7 33.75 32.87 32.895 6,121,925
09/24/2012 33.39 33.76 33.26 33.415 5,345,413
09/21/2012 34.36 34.49 33.4699 33.83 8,794,348
09/20/2012 33.25 34.55 33 34.5298 12,397,710
09/19/2012 32.8 33.168 32.46 33.12 7,735,871
09/18/2012 33.23 33.26 32.49 32.57 5,954,531
09/17/2012 33.29 33.42 32.99 33.41 3,407,646
09/14/2012 32.93 33.375 32.74 33.34 3,862,262
09/13/2012 32.49 33.07 32.32 32.81 4,195,144
09/12/2012 32.59 32.88 32.33 32.42 3,564,727
09/11/2012 32.06 32.59 31.94 32.43 3,929,157
09/10/2012 32.36 32.57 32.11 32.13 3,865,277
09/07/2012 32.83 32.89 32.39 32.46 3,581,208
09/06/2012 32.26 32.98 32.26 32.79 4,577,199
09/05/2012 31.39 32.26 31.26 32.26 6,289,531
09/04/2012 31.24 31.51 31.01 31.435 4,419,740
08/31/2012 31.65 31.9 31 31.27 5,965,094
08/30/2012 31.77 31.85 31.35 31.46 3,174,779
08/29/2012 32.14 32.24 31.61 31.96 4,560,815
08/28/2012 32.36 32.46 32.03 32.06 4,139,769
08/27/2012 32.47 32.75 32.3 32.32 4,457,363
08/24/2012 32.58 32.58 31.83 32.26 8,759,571
08/23/2012 33.66 33.8 33.345 33.5 2,566,667
08/22/2012 33.74 33.98 33.615 33.84 2,870,912
08/21/2012 33.78 34.09 33.595 33.75 3,493,177
08/20/2012 33.66 33.94 33.36 33.92 3,464,944
08/17/2012 33.73 33.91 33.42 33.8 3,822,902
08/16/2012 32.89 33.72 32.87 33.65 4,019,964
08/15/2012 32.24 32.95 32.12 32.91 3,632,130
08/14/2012 32.51 32.5494 32 32.105 2,712,416
08/13/2012 32.48 32.55 32.09 32.27 2,433,874
08/10/2012 32.57 32.69 32.43 32.64 2,975,772
08/09/2012 32.6 32.94 32.42 32.65 4,320,203
08/08/2012 32.19 32.64 32.19 32.51 2,156,617
08/07/2012 32.24 32.58 32.22 32.37 2,568,970
08/06/2012 32.02 32.32 32.01 32.14 2,910,546
08/03/2012 31.15 32.06 31.05 32.02 3,617,047
08/02/2012 30.46 30.83 30.25 30.58 2,639,980
08/01/2012 31.05 31.168 30.6434 30.69 2,738,740
07/31/2012 30.99 31.274 30.84 30.88 2,658,726
07/30/2012 31.89 31.95 30.92 31.01 4,261,193
07/27/2012 31.26 32 31.17 31.895 3,312,890
07/26/2012 30.85 31.41 30.49 30.945 3,644,222
07/25/2012 30.06 30.52 29.98 30.33 3,003,612
07/24/2012 30.67 30.75 29.81 30.015 2,864,403
07/23/2012 30.81 30.82 30.23 30.64 2,689,217
07/20/2012 31.93 32.05 31.35 31.38 4,063,476
07/19/2012 31.51 32.11 31.41 31.885 3,645,657
07/18/2012 30.65 31.57 30.55 31.43 3,124,336
07/17/2012 30.71 30.71 29.98 30.65 3,313,913
07/16/2012 30.65 30.65 30.24 30.4 1,879,587
07/13/2012 30.18 30.775 30.06 30.65 2,718,954
07/12/2012 30.11 30.31 29.52 30.14 4,716,788
07/11/2012 30.51 30.51 29.97 30.2 2,611,675
07/10/2012 30.7 30.88 30.21 30.44 4,084,634
07/09/2012 31.29 31.53 30.4 30.43 5,342,899
07/06/2012 32.2 32.48 31.22 31.37 5,272,691
07/05/2012 32.22 32.68 32.1914 32.53 2,972,908
07/03/2012 32.01 32.51 32.01 32.51 2,107,779
07/02/2012 31.86 32.25 31.86 32.19 3,895,762
06/29/2012 31.74 32.37 31.68 32.37 4,450,989
06/28/2012 31.26 31.37 30.75 31.17 2,887,784
06/27/2012 31.28 31.55 31.1 31.41 1,960,213
06/26/2012 30.9 31.2 30.71 31.07 2,208,517
06/25/2012 31.26 31.36 30.8 30.845 2,595,363
06/22/2012 31.4 31.735 31.19 31.565 7,677,345
06/21/2012 31.82 31.938 31.13 31.23 7,164,684
06/20/2012 30.675 32.49 30.38 31.99 18,924,830
06/19/2012 32.84 33.19 32.67 32.89 6,684,070
06/18/2012 32.27 32.68 32.08 32.63 4,579,476
06/15/2012 31.75 32.42 31.44 32.39 5,442,420
06/14/2012 31.35 31.845 31.13 31.67 6,732,612
06/13/2012 31.65 32.09 31.54 31.79 4,140,986
06/12/2012 31.34 31.78 31.2 31.77 3,305,687
06/11/2012 31.9 31.95 31.09 31.13 3,811,369
06/08/2012 31.25 31.69 31.2 31.65 3,095,812
06/07/2012 32.06 32.12 31.24 31.32 4,293,092
06/06/2012 30.91 31.72 30.67 31.69 3,092,778
06/05/2012 30.19 30.737 30.19 30.705 2,263,736
06/04/2012 29.88 30.62 29.88 30.31 3,668,012
06/01/2012 30.37 30.62 29.81 29.82 4,361,935
05/31/2012 31.34 31.38 30.76 31.05 4,734,048
05/30/2012 31.83 31.83 31.13 31.29 3,426,302
05/29/2012 31.88 32.26 31.61 32.05 3,171,103
05/25/2012 31.64 31.9 31.5 31.6 2,000,287
05/24/2012 32.17 32.17 31.36 31.54 4,116,420
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.