• ADOBE SYS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ADOBE SYS INC ( ADBE ) prices from 09/15/2008 through 101408

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/15/08 9701755 40.4000 38.0800 40.4000 38.0800
    09/16/08 11835664 39.1500 36.1500 38.5100 38.1400
    09/17/08 12483605 39.6900 36.2300 39.0500 36.2300
    09/18/08 12020991 45.2600 37.1700 37.6600 39.6500
    09/19/08 10298358 41.3900 38.0000 40.6500 40.9400
    09/22/08 4883276 41.0000 39.1700 40.7800 39.2300
    09/23/08 6523082 40.2600 38.7000 39.6100 38.8500
    09/24/08 4635902 40.0100 39.0000 39.0600 39.4500
    09/25/08 5256431 40.3800 39.5500 40.0300 39.8300
    09/26/08 5100806 40.1000 38.9200 39.1800 39.9900
    09/29/08 9597760 38.8100 35.9800 38.4300 36.1500
    09/30/08 10379210 39.5300 36.4900 36.7200 39.4700
    10/01/08 6296562 39.4200 37.9100 39.4200 38.1200
    10/02/08 9112944 37.9000 35.1100 37.8800 35.2200
    10/03/08 11062627 36.1900 33.5900 34.8300 33.6900
    10/06/08 17982631 33.4500 29.4100 31.9300 30.7100
    10/07/08 11397146 31.6900 28.6859 31.1600 28.6900
    10/08/08 14114003 31.1900 28.4300 28.8600 30.0000
    10/09/08 10862179 31.2700 27.7100 31.2000 27.9900
    10/10/08 14149045 28.8800 25.6300 26.6500 27.1200
    10/13/08 12510137 30.7300 28.6800 29.3800 30.3800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ADOBE SYS INC ( ADBE ) prices from 09/15/2008 through 101408

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/15/08 9701755 40.4000 38.0800 40.4000 38.0800
    09/16/08 11835664 39.1500 36.1500 38.5100 38.1400
    09/17/08 12483605 39.6900 36.2300 39.0500 36.2300
    09/18/08 12020991 45.2600 37.1700 37.6600 39.6500
    09/19/08 10298358 41.3900 38.0000 40.6500 40.9400
    09/22/08 4883276 41.0000 39.1700 40.7800 39.2300
    09/23/08 6523082 40.2600 38.7000 39.6100 38.8500
    09/24/08 4635902 40.0100 39.0000 39.0600 39.4500
    09/25/08 5256431 40.3800 39.5500 40.0300 39.8300
    09/26/08 5100806 40.1000 38.9200 39.1800 39.9900
    09/29/08 9597760 38.8100 35.9800 38.4300 36.1500
    09/30/08 10379210 39.5300 36.4900 36.7200 39.4700
    10/01/08 6296562 39.4200 37.9100 39.4200 38.1200
    10/02/08 9112944 37.9000 35.1100 37.8800 35.2200
    10/03/08 11062627 36.1900 33.5900 34.8300 33.6900
    10/06/08 17982631 33.4500 29.4100 31.9300 30.7100
    10/07/08 11397146 31.6900 28.6859 31.1600 28.6900
    10/08/08 14114003 31.1900 28.4300 28.8600 30.0000
    10/09/08 10862179 31.2700 27.7100 31.2000 27.9900
    10/10/08 14149045 28.8800 25.6300 26.6500 27.1200
    10/13/08 12510137 30.7300 28.6800 29.3800 30.3800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ADBE

    Return

    as of October 14 2008
    1 Month -26.39%
    6 Month -17.91%
    YTD -30.28%
    1 Year -35.41%
    3 Year -0.50%
    5 Year 39.01%
    Calculate the value of

    or shares