ADOBE SYSTEMS INC

(NASDAQ: ADBE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
64.04 Up +1.00 +1.59%
Find prices for:
ADOBE SYSTEMS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 64.23 62.53 62.97 64.04 3,746,019
04/11/2014 61.75 60.02 60.77 60.5 5,930,687
04/04/2014 62.92 61.1 62.2 61.32 6,157,470
03/28/2014 65.61 64.15 64.71 64.88 4,014,295
03/21/2014 69.06 66.91 69.06 67.14 5,477,183
03/14/2014 67.7 66.87 66.87 67.19 3,006,693
03/07/2014 69.31 67.97 69.21 68.52 2,500,313
02/28/2014 71.11 67.83 70.19 68.63 5,728,691
02/21/2014 68.44 67.55 68.16 68.22 3,610,158
02/14/2014 68.49 67 67.43 68.34 6,234,518
02/07/2014 63.24 61.3 61.58 62.88 4,823,760
01/31/2014 59.54 58.09 58.36 59.19 3,112,871
01/24/2014 60.44 59.09 60.3 59.09 2,920,077
01/17/2014 61.6 60.8 61.34 61.37 3,314,520
01/10/2014 59.63 58.95 59.35 59.53 1,829,065
01/03/2014 59.69 59.11 59.19 59.16 1,588,951
12/27/2013 59.99 59.28 59.73 59.51 1,267,021
12/20/2013 59.55 58.22 58.42 59.26 5,363,175
12/13/2013 61.09 58 58.06 60.89 15,848,121
12/06/2013 56.1 55.55 55.99 55.6 3,334,370
11/29/2013 57.15 56.62 57.12 56.78 965,238
11/22/2013 56.5 55.89 56.26 56.41 2,890,754
11/15/2013 57.59 56.78 57.54 57.35 2,909,903
11/08/2013 54.93 53.33 53.42 54.84 5,940,947
11/01/2013 54.68 54.14 54.61 54.61 2,719,983
10/25/2013 54.2 53.46 54.07 53.81 6,186,140
10/18/2013 52.78 52 52.15 52.63 4,210,148
10/11/2013 52.22 50.82 50.82 52.19 3,410,470
10/04/2013 51.67 50.02 50.09 51.57 3,881,470
09/27/2013 52.48 51.65 51.71 52.03 2,382,014
09/20/2013 52.96 51.68 51.87 52.31 12,326,309
09/13/2013 47.96 47.64 47.85 47.76 2,571,572
09/06/2013 47.3 46.26 46.89 46.87 3,084,873
08/30/2013 46.11 45.57 45.88 45.75 2,211,603
08/23/2013 45.88 45.41 45.88 45.77 2,410,896
08/16/2013 45.96 45.3 45.94 45.4 2,829,158
08/09/2013 47.78 47.09 47.38 47.18 1,891,309
08/02/2013 47.82 47.13 47.74 47.45 3,760,947
07/26/2013 47.86 47.4 47.77 47.64 2,917,979
07/19/2013 48.47 47.93 48.26 48.07 2,763,970
07/12/2013 48.63 48.08 48.1 48.39 4,135,697
07/05/2013 47.1 46.55 46.69 47 1,614,563
06/28/2013 45.99 45.39 45.69 45.56 4,052,512
06/21/2013 45 44.23 44.95 44.77 6,294,691
06/14/2013 43.57 42.7 43.33 42.84 2,320,075
06/07/2013 44.41 43.66 43.86 44.12 2,895,226
05/31/2013 43.55 42.66 42.92 42.91 3,133,128
05/24/2013 42.53 41.91 42.32 42.43 3,766,131
05/17/2013 44.76 44.33 44.6 44.61 3,688,124
05/10/2013 44.2 43.75 44.12 44.02 4,571,120
05/03/2013 47.17 45.82 46 47.01 4,226,406
04/26/2013 45.18 44.78 44.84 44.91 2,300,068
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:04 AM ET