Adobe Systems Incorporated: NASDAQ:ADBE historical prices

You have no recent quotes

chg | %

May 24, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	44.21	44.48	43.89	44.02	1,828,187
May 20, 2013	44.55	44.68	44.15	44.29	1,491,068
May 17, 2013	44.60	44.76	44.33	44.61	3,688,124
May 16, 2013	44.96	45.34	44.48	44.56	2,609,084
May 15, 2013	44.06	45.10	43.95	45.07	3,645,934
May 14, 2013	43.70	44.10	43.60	44.04	4,304,923
May 13, 2013	43.98	44.01	43.49	43.61	2,767,935
May 10, 2013	44.12	44.20	43.75	44.02	4,571,120
May 9, 2013	45.22	45.25	43.47	43.97	9,318,927
May 8, 2013	45.51	45.64	45.16	45.32	3,318,807
May 7, 2013	46.46	46.68	45.29	45.60	6,862,931
May 6, 2013	47.00	47.14	46.48	46.49	3,078,898
May 3, 2013	46.00	47.17	45.82	47.01	4,226,406
May 2, 2013	44.65	45.88	44.63	45.69	2,738,430
May 1, 2013	45.14	45.73	44.61	44.71	3,817,579
Apr 30, 2013	44.76	45.15	44.55	45.08	4,313,153
Apr 29, 2013	44.89	45.59	44.82	45.06	3,553,107
Apr 26, 2013	44.84	45.18	44.78	44.91	2,300,068
Apr 25, 2013	44.75	45.20	44.56	45.05	2,131,886
Apr 24, 2013	44.91	45.05	44.52	44.67	2,223,955
Apr 23, 2013	44.84	45.36	44.44	44.87	2,167,522
Apr 22, 2013	45.00	45.20	44.33	44.53	2,026,324
Apr 19, 2013	44.60	44.81	44.31	44.74	2,746,888
Apr 18, 2013	45.18	45.20	44.34	44.46	2,995,895
Apr 17, 2013	44.86	45.17	44.51	44.90	3,421,158
Apr 16, 2013	44.77	45.35	44.77	45.28	2,226,459
Apr 15, 2013	44.81	45.46	44.59	44.60	3,553,052
Apr 12, 2013	45.15	45.16	44.74	45.03	2,817,672
Apr 11, 2013	45.04	45.53	44.80	45.21	5,896,264
Apr 10, 2013	44.42	45.40	44.33	44.70	5,795,402