VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

ADBE stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ADBE stock price was $312.50 and low was $276.78.
  • 90 day high was $313.11 and low was $257.46.
  • 52 week high for Adobe Systems Incorporated - $313.11 and low - $204.95.

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
2019-08-22 $292.57 $292.90 $285.12 $287.69 1725886
2019-08-21 $288.54 $292.92 $286.51 $291.53 1381944
2019-08-20 $287.97 $288.66 $285.40 $285.71 1482989
2019-08-19 $291.32 $291.77 $287.17 $287.97 1766630
2019-08-16 $285.58 $290.15 $283.32 $287.45 1954514
2019-08-15 $285.64 $286.49 $280.86 $282.71 2184975
2019-08-14 $287.60 $289.65 $281.43 $283.66 2529571
2019-08-13 $288.23 $295.50 $286.39 $293.17 2341898
2019-08-12 $293.14 $294.42 $287.41 $288.65 1545611
2019-08-09 $296.14 $298.27 $292.15 $294.83 1435180
2019-08-08 $292.75 $297.87 $290.20 $297.78 2484225
2019-08-07 $282.24 $290.26 $282.00 $289.02 2170012
2019-08-06 $283.63 $286.99 $282.50 $286.21 2499338
2019-08-05 $285.04 $286.87 $276.78 $280.36 4248290
2019-08-02 $295.57 $297.35 $289.42 $293.71 3338407
2019-08-01 $299.15 $304.99 $296.77 $298.44 3151310
2019-07-31 $303.61 $304.95 $295.11 $298.86 2960979
2019-07-30 $305.07 $307.09 $302.55 $303.64 2131881
2019-07-29 $311.94 $311.94 $301.48 $307.22 2702872
2019-07-26 $309.97 $312.50 $309.26 $311.27 1492788
2019-07-25 $308.66 $309.66 $306.10 $308.73 1354770
2019-07-24 $305.81 $310.73 $305.81 $310.27 1360536
2019-07-23 $309.91 $309.98 $305.22 $307.88 1578759
2019-07-22 $308.39 $309.92 $307.14 $308.55 1317486
2019-07-19 $311.56 $313.11 $305.27 $306.87 2089184
2019-07-18 $307.21 $310.92 $306.85 $310.08 1540071
2019-07-17 $307.13 $310.96 $306.75 $309.39 2272135
2019-07-16 $308.00 $308.46 $305.07 $305.70 1815960
2019-07-15 $310.00 $310.46 $307.72 $308.76 1091429
2019-07-12 $308.01 $309.70 $304.97 $309.42 1614022
2019-07-11 $307.39 $310.17 $305.90 $307.60 1927472
2019-07-10 $305.10 $309.32 $305.10 $306.98 1783689
2019-07-09 $300.56 $305.13 $300.22 $304.20 1542167
2019-07-08 $302.76 $303.11 $300.13 $302.92 1868287
2019-07-05 $304.01 $305.24 $298.93 $303.98 2583738
2019-07-03 $302.00 $305.86 $301.29 $305.70 1585221
2019-07-02 $301.19 $301.58 $299.36 $301.39 1793670
2019-07-01 $299.55 $301.90 $297.66 $300.97 2611422
2019-06-28 $294.50 $295.10 $291.95 $294.65 2361763
2019-06-27 $290.04 $294.67 $290.04 $293.23 2083543
2019-06-26 $291.26 $292.76 $288.70 $288.72 2836802
2019-06-25 $299.21 $300.65 $287.00 $287.97 4495655
2019-06-24 $300.00 $302.58 $298.69 $299.87 2772779
2019-06-21 $301.46 $304.00 $299.09 $299.33 3740665
2019-06-20 $293.25 $302.66 $293.25 $302.11 5036226
2019-06-19 $287.00 $292.00 $284.34 $291.21 9134568
2019-06-18 $280.37 $280.49 $276.62 $276.78 3485118
2019-06-17 $274.63 $277.47 $274.63 $275.60 2203222
2019-06-14 $275.91 $277.10 $274.00 $274.28 2258500
2019-06-13 $278.59 $278.96 $275.92 $276.30 1412262

Will ADBE stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT