ADBE Historical Prices | Adobe Systems Incorporated Stock

TSX

0.84% TSX Ventures 0.00%

Adobe Systems Inc. (ADBE)

-NasdaqGS

44.26 0.03(0.07%) 9:42AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	44.55	44.68	44.15	44.29	1,491,100	44.29
May 17, 2013	44.60	44.76	44.33	44.61	3,688,200	44.61
May 16, 2013	44.96	45.34	44.48	44.56	2,609,100	44.56
May 15, 2013	44.06	45.11	43.95	45.07	3,646,000	45.07
May 14, 2013	43.70	44.10	43.60	44.04	4,305,000	44.04
May 13, 2013	43.98	44.01	43.49	43.61	2,768,000	43.61
May 10, 2013	44.12	44.20	43.75	44.02	4,571,200	44.02
May 9, 2013	45.22	45.25	43.47	43.97	9,319,000	43.97
May 8, 2013	45.51	45.64	45.16	45.32	3,318,900	45.32
May 7, 2013	46.46	46.68	45.29	45.60	6,863,000	45.60
May 6, 2013	47.00	47.14	46.48	46.49	3,078,200	46.49
May 3, 2013	46.00	47.17	45.82	47.01	4,226,500	47.01
May 2, 2013	44.65	45.88	44.63	45.69	2,738,500	45.69
May 1, 2013	45.14	45.73	44.61	44.71	3,817,600	44.71
Apr 30, 2013	44.76	45.15	44.55	45.08	4,313,200	45.08
Apr 29, 2013	44.89	45.59	44.82	45.06	3,553,200	45.06
Apr 26, 2013	44.84	45.18	44.78	44.91	2,300,100	44.91
Apr 25, 2013	44.75	45.21	44.56	45.05	2,131,900	45.05
Apr 24, 2013	44.91	45.05	44.52	44.67	2,223,500	44.67
Apr 23, 2013	44.84	45.36	44.44	44.87	2,163,800	44.87
Apr 22, 2013	45.00	45.20	44.33	44.53	2,026,400	44.53
Apr 19, 2013	44.60	44.81	44.31	44.74	2,746,900	44.74
Apr 18, 2013	45.18	45.20	44.34	44.46	2,995,900	44.46
Apr 17, 2013	44.86	45.17	44.51	44.90	3,421,200	44.90
Apr 16, 2013	44.77	45.35	44.77	45.28	2,226,500	45.28
Apr 15, 2013	44.81	45.46	44.59	44.60	3,553,100	44.60
Apr 12, 2013	45.15	45.16	44.74	45.03	2,817,700	45.03
Apr 11, 2013	45.04	45.53	44.80	45.21	5,896,300	45.21
Apr 10, 2013	44.42	45.40	44.33	44.70	5,795,400	44.70
Apr 9, 2013	43.71	44.26	43.34	44.17	2,529,400	44.17
Apr 8, 2013	43.27	43.80	43.13	43.79	2,814,100	43.79
Apr 5, 2013	43.42	43.86	43.21	43.38	4,307,900	43.38
Apr 4, 2013	43.74	44.25	43.44	44.21	5,109,900	44.21
Apr 3, 2013	43.78	43.84	43.49	43.70	5,043,100	43.70
Apr 2, 2013	43.50	43.89	43.36	43.85	3,371,600	43.85
Apr 1, 2013	43.36	43.78	43.23	43.38	3,398,000	43.38
Mar 28, 2013	42.54	43.59	42.42	43.52	4,075,200	43.52
Mar 27, 2013	42.60	42.88	42.38	42.66	1,707,000	42.66
Mar 26, 2013	42.66	42.95	42.46	42.75	2,125,400	42.75
Mar 25, 2013	42.90	43.42	42.41	42.49	5,296,600	42.49
Mar 22, 2013	42.17	43.23	42.11	42.97	5,619,500	42.97
Mar 21, 2013	41.99	42.63	41.90	42.18	5,659,400	42.18
Mar 20, 2013	42.70	43.23	41.99	42.46	10,733,400	42.46
Mar 19, 2013	41.10	41.37	40.49	40.75	4,767,400	40.75
Mar 18, 2013	41.08	41.48	40.21	41.06	3,311,300	41.06
Mar 15, 2013	41.45	41.79	41.32	41.38	5,424,200	41.38
Mar 14, 2013	41.82	41.93	41.44	41.62	2,762,900	41.62
Mar 13, 2013	41.50	41.81	41.30	41.59	2,892,500	41.59
Mar 12, 2013	41.53	41.53	41.15	41.40	3,454,800	41.40
Mar 11, 2013	41.12	41.54	40.96	41.48	4,632,400	41.48
Mar 8, 2013	41.75	41.91	41.32	41.50	3,330,300	41.50
Mar 7, 2013	41.40	41.59	41.20	41.50	2,678,600	41.50
Mar 6, 2013	41.47	41.77	41.13	41.29	2,835,600	41.29
Mar 5, 2013	40.76	41.49	40.68	41.46	4,236,600	41.46
Mar 4, 2013	39.74	40.47	39.45	40.46	2,423,600	40.46
Mar 1, 2013	39.30	39.88	38.96	39.83	2,328,200	39.83
Feb 28, 2013	39.54	39.94	39.29	39.31	3,637,600	39.31
Feb 27, 2013	38.32	39.75	38.10	39.60	5,285,300	39.60
Feb 26, 2013	38.14	38.66	38.09	38.59	2,925,000	38.59
Feb 25, 2013	38.66	39.09	38.10	38.11	2,738,700	38.11
Feb 22, 2013	38.54	38.87	38.37	38.55	2,835,500	38.55
Feb 21, 2013	38.82	38.82	38.30	38.34	2,872,700	38.34
Feb 20, 2013	39.05	39.28	38.75	38.77	3,129,600	38.77
Feb 19, 2013	38.58	39.00	38.52	38.99	2,056,500	38.99
Feb 15, 2013	38.51	38.76	38.38	38.63	2,367,900	38.63
Feb 14, 2013	38.70	38.92	38.30	38.61	4,929,700	38.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ADBE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Adobe Systems Inc. (ADBE)