ADBE stock price (quote)

$349.74 1.26% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ADBE stock was $349.74. This is 1.26% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.03% from a day low at $346.38 to a day high of $349.95.

Quick summary:

  • 30 day high of the ADBE stock price was $349.95 and low was $322.01.
  • 90 day high was $349.95 and low was $259.57.
  • 52 week high for Adobe Systems Incorporated - $349.95 and low - $237.27.
Friday January 17, 2020 Change 1.26% Price $349.74
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
2020-01-17 $349.00 $349.95 $346.38 $349.74 2536157
2020-01-16 $345.98 $345.99 $342.76 $345.38 2439600
2020-01-15 $346.42 $347.50 $342.46 $342.94 2213374
2020-01-14 $347.01 $347.27 $343.15 $344.63 2274687
2020-01-13 $341.54 $345.73 $341.22 $345.63 1773390
2020-01-10 $342.05 $343.36 $339.62 $339.81 1481141
2020-01-09 $340.14 $341.80 $338.19 $340.45 1626380
2020-01-08 $333.81 $339.23 $333.40 $337.87 2248531
2020-01-07 $334.15 $334.79 $332.30 $333.39 2507261
2020-01-06 $328.29 $333.91 $328.20 $333.71 1809656
2020-01-03 $329.17 $332.98 $328.69 $331.81 1549059
2020-01-02 $330.00 $334.48 $329.17 $334.43 1967454
2019-12-31 $326.25 $329.94 $326.25 $329.81 1529211
2019-12-30 $330.35 $330.47 $325.17 $328.34 1877203
2019-12-27 $332.88 $332.88 $329.77 $330.79 1191620
2019-12-26 $329.63 $331.28 $329.63 $331.20 1046213
2019-12-24 $329.00 $331.54 $328.68 $329.64 1066346
2019-12-23 $328.83 $329.88 $327.26 $328.95 1908709
2019-12-20 $328.37 $330.00 $325.62 $327.61 3634918
2019-12-19 $324.38 $327.96 $324.26 $327.63 2516628
2019-12-18 $322.10 $326.82 $322.01 $324.38 2056727
2019-12-17 $325.04 $325.08 $321.75 $322.85 2169979
2019-12-16 $319.27 $325.25 $319.27 $323.80 3332438
2019-12-13 $314.11 $321.73 $313.74 $317.94 6444783
2019-12-12 $303.00 $306.58 $300.72 $305.96 2774828
2019-12-11 $305.15 $305.38 $301.48 $303.74 2629100
2019-12-10 $306.62 $309.03 $304.10 $304.17 2147118
2019-12-09 $308.91 $310.91 $306.70 $307.05 2836137
2019-12-06 $306.20 $306.75 $303.16 $306.23 1666004
2019-12-05 $303.13 $304.24 $301.00 $303.03 1698102
2019-12-04 $305.00 $305.33 $301.28 $302.51 1522832
2019-12-03 $298.24 $304.46 $297.32 $303.91 1661171
2019-12-02 $309.22 $309.90 $299.51 $302.75 2894691
2019-11-29 $308.52 $310.00 $308.00 $309.53 1175056
2019-11-27 $308.50 $309.17 $305.74 $309.06 1365103
2019-11-26 $305.00 $309.06 $304.89 $307.90 2585686
2019-11-25 $300.48 $305.45 $300.48 $305.28 2077544
2019-11-22 $299.59 $299.92 $295.80 $299.30 1462930
2019-11-21 $298.99 $300.35 $296.62 $298.80 1516475
2019-11-20 $299.39 $302.05 $297.05 $300.10 1812484
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT