Adobe Systems (ADBE)

31.60 +0.06  +0.19%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Adobe Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 31.64 31.90 31.50 31.60 2000287
May 24, 2012 32.17 32.17 31.36 31.54 4116420
May 23, 2012 31.70 32.21 31.46 32.18 4305720
May 22, 2012 31.97 32.25 31.63 32.01 3476674
May 21, 2012 31.45 32.07 30.94 32.01 3419928
May 18, 2012 32.10 32.10 31.29 31.31 4238146
May 17, 2012 32.38 32.62 32.01 32.01 4762610
May 16, 2012 32.44 32.74 32.19 32.36 4373715
May 15, 2012 32.23 32.85 32.13 32.33 2540230
May 14, 2012 31.81 32.52 31.67 32.23 3133372
May 11, 2012 31.90 32.46 31.70 32.20 3183432
May 10, 2012 32.73 32.82 31.64 31.92 4811450
May 9, 2012 32.29 32.72 31.82 32.52 4057257
May 8, 2012 32.29 32.75 31.88 32.67 3592038
May 7, 2012 32.48 32.90 32.33 32.52 3323002
May 4, 2012 32.99 33.21 32.50 32.61 2991745
May 3, 2012 33.77 33.94 33.24 33.32 2670230
May 2, 2012 33.63 33.88 33.27 33.76 1612232
May 1, 2012 33.59 34.09 33.47 33.77 2578672
April 30, 2012 33.46 33.62 33.40 33.55 2678859
April 27, 2012 33.38 33.79 33.21 33.58 3274639
April 26, 2012 32.99 33.32 32.92 33.26 2999448
April 25, 2012 32.64 33.27 32.46 33.13 3742041
April 24, 2012 32.66 32.83 32.23 32.40 4756941
April 23, 2012 32.84 32.84 32.32 32.62 3580696
April 20, 2012 32.92 33.74 32.69 33.06 3970510
April 19, 2012 33.20 33.70 32.69 32.90 3452876
April 18, 2012 33.58 33.63 33.25 33.39 2368983
April 17, 2012 33.13 33.98 32.93 33.84 4049866
April 16, 2012 33.22 33.37 32.69 32.84 3281238
April 13, 2012 33.40 33.61 33.16 33.18 2784683
April 12, 2012 33.02 33.65 32.87 33.55 3053934
April 11, 2012 32.97 33.10 32.63 33.00 3586477
April 10, 2012 33.15 33.43 32.53 32.61 5460173
April 9, 2012 33.02 33.36 32.77 33.22 3478226
April 5, 2012 33.17 33.62 33.14 33.59 3987645
April 4, 2012 33.98 34.03 33.36 33.46 4357774
April 3, 2012 34.52 34.61 33.99 34.31 2879428
April 2, 2012 34.14 34.78 33.80 34.70 4111186
March 30, 2012 34.69 34.69 34.24 34.31 5232447
March 29, 2012 34.32 34.55 34.16 34.48 2458970
March 28, 2012 34.52 34.75 34.28 34.46 4223094
March 27, 2012 34.33 34.70 34.28 34.63 4376061
March 26, 2012 33.99 34.42 33.93 34.40 4668379
March 23, 2012 33.71 33.84 33.50 33.82 3253192
March 22, 2012 33.31 33.80 33.22 33.71 5121667
March 21, 2012 33.16 33.16 33.16 33.16 0.00
March 20, 2012 33.38 33.94 32.88 33.16 16394904
March 19, 2012 34.08 34.55 33.56 34.51 6819227
March 16, 2012 34.06 34.15 33.66 33.82 5097067
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ADBE News

3 Reasons to Buy Microsoft
May 22, 11:37AM Fool
Next short $ADBE if it has intraday high of $31.84; second resistance support of $32.38... This is an aggressive stance...
about 6 days ago by TeraNova
$SPY $EUO $DBA $NUE $ADBE $FXY $CVI $RL $CHL $LVLT $R $MOO $CEO $MCHP $PGNX $AMAT - trending tickers $$
about 7 days ago by WorldJazz59
@Honest_T $ADBE has positioned Flash as desktop app only now. Sounds better than saying it's dead, but same thing.
about 7 days ago by pdenlinger
A Winning Tech Strategy
May 17, 7:38PM Motley Fool
Apple's Worst Enemy: Apple
May 17, 11:55AM
Top 10 Technology ETFs
May 16, 10:42AM Seeking Alpha
$ADBE Boosts Board to 12 Members from 9
about 13 days ago by Benzinga
Steve Wozniak: What’s Up With Apple Pricing?
May 11, 4:39PM Wall St. Cheat Sheet
Adobe Creative Cloud Now Available
May 11, 12:02AM Business Wire
Adobe Muse Available Today
May 11, 12:01AM Business Wire
$ADBE Starts Selling Software Via Subscriptions. http://stks.co/3l6A
about 17 days ago by abubnic
Software Subscriptions Growing Among Vendors, Users
May 09, 6:28PM Investor's Business Daily
Adobe Starts Selling Software Via Subscriptions
May 09, 6:28PM Investor's Business Daily
$ADBE nibbled some $33 calls
about 18 days ago by vineyardtrader
$SPX components with an RSI(2) <5: $ADBE $ANR $COST $CSCO $GME $IBM $LLL $MA $TIF $WAG $WYNN http://stks.co/3iIO
about 19 days ago by Attitrade
$ADBE Insider Sale: $6.8M of stock sold by Shantanu Narayen on May 7, 2012 http://stks.co/3iAO
about 19 days ago by MarketBrief
KRIS TUTTLE: Why we added a revitalized Adobe to our portfolio http://stks.co/3fSB $ADBE @soundviewfunds
about 23 days ago by covestor
NR7 - Potential bullish EOD NR7 set-up. Entry: 33.65. Initial Stop: 33.35. First Target: 34.90. $ADBE http://chart.ly/xbwgerj
about 27 days ago by jackdamn
Why Are Apple and Microsoft Under Scrutiny Down Under?
Apr 30, 4:52PM Wall St. Cheat Sheet
Australia Says Consumers Overpaying For Software
Apr 30, 4:02PM Investor's Business Daily
$ADBE http://stks.co/3ZuM $adbe top of five minute downtrend...will $appl help drag it down?
about 27 days ago by NYC12
$ADBE views on this in a month's time?
about 27 days ago by paulwickes3
$ADBE I like the cloud strategy for CS. Think it's worth $50 in 2 years. Added to SoundView TechFund.
about 30 days ago by heuristocrat
Adobe Pivots to New Target http://stks.co/3Tv8 | via WSJ $ADBE
about 33 days ago by STtech
The Creative Suite monthly plan sounds great, but I'm skeptical that $ADBE is going to be able to hold up long-term margins.
about 33 days ago by bradloncar
[$$] Adobe Pivots to New Target
Apr 23, 10:54PM The Wall Street Journal
Study Reveals Global Creativity Gap
Apr 23, 1:02PM Business Wire
@totalguru // $ADBE $AAPL do you homework bro http://stks.co/3Stn $$
about 34 days ago by WorldJazz59
Creative Cloud: Adobe's new all-access CS6 subscription http://stks.co/3Srw | via Ars Technica $ADBE
about 34 days ago by STtech
$ADBE still has the best software for creative professionals.
about 34 days ago by christy155
$adbe is dead. Sorry folks. Not on iOS you are dead $AAPL
about 34 days ago by totalguru
Adobe Systems Puts Its Creative Suite In The Cloud
Apr 23, 11:16AM Investor's Business Daily
Added $ADBE long to SoundView TechFund today. CS6 looks like a winner. Some may shift to cloud but it's higher multiple biz.
about 34 days ago by heuristocrat
Adobe Launches Creative Cloud
Apr 23, 12:04AM Business Wire
$AAPL, $GOOG, $ADBE, $INTU, & $DIS Receive a Class Action Lawsuit for Discriminating Labor Practice - http://stks.co/3PwH
about 38 days ago by ibc_fn
$ADBE forms bullish "Continuation Diamond" chart pattern. http://stks.co/3OAB
about 39 days ago by RecogniaEvents

Recent Quotes

Symbol Price Chg Chg % Market Cap
ADBE 31.60 +0.06 +0.19% 15.60B
ADAT 0.70 -0.03 -3.89% 37.66M
AIMC 17.11 -0.24 -1.38% 460.94M
AIM 3.84 -0.04 -1.03% 14.48M
AIG 28.99 -0.42 -1.43% 54.99B
AIA 39.71 -0.22 -0.55%
AI 22.23 -0.31 -1.38% 170.28M
AHT 8.28 +0.13 +1.60% 563.29M
AHPI 3.29 +0.00 +0.00% 26.71M
AHL 28.13 -0.12 -0.42% 1.994B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close