ADBE stock price (quote)

$300.60 1.16% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the ADBE stock was $300.60. This is 1.16% more than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 1.47% from a day low at $296.39 to a day high of $300.74.

Quick summary:

  • 30 day high of the ADBE stock price was $300.74 and low was $259.57.
  • 90 day high was $300.74 and low was $259.57.
  • 52 week high for Adobe Systems Incorporated - $313.11 and low - $204.95.
Tuesday November 19, 2019 Change 1.16% Price $300.60
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
2019-11-19 $298.75 $300.74 $296.39 $300.60 2021074
2019-11-18 $297.55 $298.56 $296.00 $297.16 1567064
2019-11-15 $296.54 $297.50 $293.56 $297.50 1965644
2019-11-14 $293.54 $295.08 $292.15 $294.53 1461895
2019-11-13 $291.86 $293.70 $290.26 $293.54 1806939
2019-11-12 $290.79 $294.16 $290.27 $291.72 2085313
2019-11-11 $291.95 $292.34 $289.70 $290.27 1778006
2019-11-08 $290.02 $292.46 $288.48 $292.46 1628523
2019-11-07 $288.30 $293.48 $287.00 $290.77 3201667
2019-11-06 $289.11 $289.26 $285.61 $287.40 2762414
2019-11-05 $292.11 $292.88 $283.60 $289.29 6170607
2019-11-04 $280.56 $281.21 $276.05 $277.50 2790240
2019-11-01 $279.14 $281.83 $277.27 $277.82 2827222
2019-10-31 $278.27 $279.32 $275.31 $277.93 2845383
2019-10-30 $273.25 $278.65 $272.61 $278.41 2320773
2019-10-29 $271.68 $273.72 $271.06 $271.45 1723508
2019-10-28 $271.58 $272.29 $268.38 $271.35 2225827
2019-10-25 $267.80 $271.61 $267.02 $270.98 1822271
2019-10-24 $264.04 $271.46 $263.25 $269.70 3597687
2019-10-23 $261.00 $265.52 $259.57 $261.32 3079754
2019-10-22 $268.49 $269.28 $260.64 $261.09 3412660
2019-10-21 $265.63 $267.43 $262.57 $266.84 2868802
2019-10-18 $269.36 $269.68 $262.10 $265.52 4299275
2019-10-17 $272.61 $274.12 $267.15 $269.24 3414775
2019-10-16 $270.23 $272.81 $267.51 $272.70 4333191
2019-10-15 $278.17 $281.51 $278.02 $279.39 1969235
2019-10-14 $278.11 $279.42 $277.15 $277.78 1377172
2019-10-11 $278.37 $281.27 $277.63 $278.29 2098200
2019-10-10 $274.06 $276.71 $272.79 $274.98 1634808
2019-10-09 $273.52 $275.55 $272.86 $274.27 1376725
2019-10-08 $274.46 $275.41 $270.80 $270.83 2162370
2019-10-07 $276.32 $278.49 $275.59 $276.90 1856382
2019-10-04 $273.11 $278.08 $273.11 $276.96 2583298
2019-10-03 $266.92 $272.80 $263.85 $272.40 3652220
2019-10-02 $271.18 $271.18 $265.19 $266.66 3400605
2019-10-01 $278.99 $279.65 $271.87 $272.71 3311550
2019-09-30 $277.54 $279.00 $275.14 $276.25 4077253
2019-09-27 $284.63 $284.98 $274.12 $277.54 3168377
2019-09-26 $278.46 $285.90 $277.01 $283.81 4325923
2019-09-25 $271.90 $277.71 $267.73 $277.43 3452563
2019-09-24 $279.58 $280.70 $271.08 $272.47 3351591
2019-09-23 $275.93 $279.58 $275.41 $277.44 2068852
2019-09-20 $281.60 $283.20 $274.95 $277.91 4160719
2019-09-19 $280.17 $284.37 $279.83 $281.26 3171211
2019-09-18 $275.35 $280.29 $270.02 $279.72 7479171
2019-09-17 $284.04 $285.30 $280.36 $284.69 4541202
2019-09-16 $276.62 $283.05 $275.30 $282.93 2774732
2019-09-13 $278.22 $280.28 $276.32 $278.35 2948590
2019-09-12 $281.00 $282.28 $277.94 $278.02 2955024
2019-09-11 $277.66 $280.31 $274.00 $277.78 2593970
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT