Previous Hold Today ADBE ranks #2568 as HOLD CANDIDATE. Next Hold
Today ADBE ranks #2568 as HOLD CANDIDATE.

ADBE stock Adobe Systems Incorporated

ADBE stock
Adobe Systems Incorporated

ADBE stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the ADBE stock was $247.51. This is 1.27% more than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 2.55% from a day low at $244.45 to a day high of $250.68.

30 day high of the ADBE stock price was $250.68 and low was $204.95.
90 day high was $260.72 and low was $204.95.
52 week high for the Adobe Systems Incorporated - $277.61 and low - $179.34.

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
2019-01-18 $247.45 $250.68 $244.45 $247.51 3684396
2019-01-17 $240.13 $245.04 $238.78 $244.40 2823967
2019-01-16 $243.60 $244.00 $239.68 $241.95 2839779
2019-01-15 $237.90 $243.93 $237.26 $242.36 3464254
2019-01-14 $235.33 $236.26 $231.96 $234.56 2537679
2019-01-11 $235.71 $239.32 $235.23 $237.55 3175957
2019-01-10 $233.77 $238.04 $231.71 $237.77 2647033
2019-01-09 $234.01 $238.59 $232.00 $235.43 3575213
2019-01-08 $232.65 $233.77 $228.33 $232.68 3616534
2019-01-07 $229.95 $232.60 $227.29 $229.26 3610678
2019-01-04 $219.84 $227.65 $217.48 $226.19 4002932
2019-01-03 $220.88 $223.63 $215.15 $215.70 3534007
2019-01-02 $219.91 $226.17 $219.00 $224.57 2764426
2018-12-31 $225.56 $227.33 $223.24 $226.24 2780793
2018-12-28 $227.58 $228.11 $220.87 $223.13 3126944
2018-12-27 $219.99 $225.17 $214.16 $225.14 3643497
2018-12-26 $206.53 $222.96 $206.25 $222.95 5792951
2018-12-24 $206.90 $212.58 $204.95 $205.16 2922280
2018-12-21 $219.55 $222.26 $207.37 $208.80 8367182
2018-12-20 $223.00 $224.85 $212.83 $218.65 6047554
2018-12-19 $225.92 $231.02 $221.11 $224.65 5818709
2018-12-18 $222.53 $228.13 $221.55 $226.18 5220727
2018-12-17 $226.93 $230.63 $220.48 $221.38 6914653
2018-12-14 $240.76 $240.92 $229.91 $230.00 12097589
2018-12-13 $248.15 $251.60 $245.20 $248.08 4591534
2018-12-12 $249.99 $251.56 $245.04 $245.55 3903392
2018-12-11 $251.43 $251.75 $242.78 $245.34 3159439
2018-12-10 $237.46 $245.40 $237.01 $244.09 3145851
2018-12-07 $248.39 $249.26 $237.65 $238.00 3870493
2018-12-06 $240.00 $250.68 $237.96 $250.63 3922015
2018-12-04 $253.22 $254.71 $244.98 $245.82 3921213
2018-12-03 $260.71 $260.72 $251.82 $255.26 4276065
2018-11-30 $250.23 $251.57 $247.09 $250.89 4980287
2018-11-29 $246.36 $252.25 $244.31 $249.09 3542199
2018-11-28 $237.90 $250.41 $237.74 $249.21 6290262
2018-11-27 $230.77 $232.78 $228.68 $232.25 2854276
2018-11-26 $229.19 $233.30 $227.91 $231.96 3552424
2018-11-23 $222.71 $227.74 $222.51 $225.56 1691015
2018-11-21 $225.33 $228.99 $222.24 $225.98 4714680
2018-11-20 $209.41 $222.84 $207.02 $219.73 6007328
2018-11-19 $237.50 $238.65 $218.72 $219.69 7542010
2018-11-16 $239.52 $240.14 $235.37 $238.89 2852540
2018-11-15 $233.98 $241.43 $231.33 $239.95 3248478
2018-11-14 $242.16 $242.91 $231.91 $235.22 3121911
2018-11-13 $238.38 $243.00 $235.85 $238.74 3706699
2018-11-12 $244.14 $244.80 $235.36 $236.67 3424244
2018-11-09 $247.56 $248.29 $241.16 $244.84 2758556
2018-11-08 $253.31 $254.13 $247.74 $249.96 2358314
2018-11-07 $244.80 $253.96 $243.81 $253.43 3768882
2018-11-06 $240.48 $244.64 $237.76 $240.56 2376584

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank