Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ADOBE SYS INC Historical Prices

  • Historical Data: ADBE

    Return as of November 28 2009

    1 Month 7.77%
    6 Month 28.47%
    YTD 66.18%
    1 Year 52.76%
    3 Year -11.35%
    5 Year 16.65%

  • ADOBE SYS INC ( ADBE ) prices from 10/29/2009 through 11/28/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 6.71 M 33.68 32.70 33.11 33.54
    10/30/09 5.81 M 33.87 32.855 33.40 32.94
    11/02/09 4.80 M 33.10 32.37 32.80 32.87
    11/03/09 6.51 M 33.08 32.37 32.72 33.01
    11/04/09 7.88 M 34.52 32.95 33.30 33.86
    11/05/09 4.16 M 34.92 33.98 33.98 34.70
    11/06/09 3.69 M 35.1905 34.38 34.59 34.65
    11/09/09 8.88 M 36.58 35.41 35.885 36.45
    11/10/09 5.07 M 36.75 36.35 36.56 36.60
    11/11/09 13.79 M 36.03 34.46 35.96 35.92
    11/12/09 5.87 M 36.11 35.41 35.824 35.61
    11/13/09 4.98 M 36.60 35.69 35.69 36.51
    11/16/09 5.25 M 37.15 36.11 36.51 36.81
    11/17/09 3.28 M 36.95 36.44 36.56 36.90
    11/18/09 3.99 M 36.78 36.00 36.59 36.59
    11/19/09 3.75 M 36.48 35.50 36.25 36.11
    11/20/09 3.34 M 36.07 35.49 35.72 35.81
    11/23/09 3.08 M 36.68 35.98 36.05 36.44
    11/24/09 3.79 M 36.44 35.84 36.145 35.95
    11/25/09 2.50 M 36.33 35.90 36.07 36.17
    11/27/09 2.02 M 35.66 34.63 35.01 35.38

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ADBE

    Valuation

    Calculate the value of or shares of ADBE , since