StockSelector.com
  Research, Select, & Monitor Tuesday, June 19, 2018 12:25:34 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adobe Systems, Inc.$251.27($4.42)(1.73%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/23/2018 to 6/18/2018 
Date Open High Low Close Volume
6/18/2018 250.520 256.770 249.800 255.690 3,764,200
6/15/2018 251.280 253.870 247.520 251.820 9,052,100
6/14/2018 257.150 258.910 256.580 258.100 5,618,300
6/13/2018 253.700 257.900 253.650 256.130 3,590,700
6/12/2018 252.650 254.800 251.130 252.590 3,511,100
6/11/2018 251.760 253.480 250.125 251.000 2,868,200
6/8/2018 246.860 251.660 245.830 251.210 2,880,500
6/7/2018 253.240 254.050 244.030 247.510 4,169,200
6/6/2018 253.750 254.070 251.500 253.950 3,963,600
6/5/2018 254.000 254.060 251.110 252.700 2,677,400
6/4/2018 252.850 254.720 251.100 253.340 3,058,700
6/1/2018 250.550 251.830 248.850 251.310 2,773,100
5/31/2018 247.110 251.520 246.580 249.280 3,838,300
5/30/2018 244.400 248.560 244.390 247.400 2,319,300
5/29/2018 242.990 243.385 240.380 242.190 2,093,400
5/25/2018 245.000 245.790 242.870 243.560 2,152,800
5/24/2018 243.790 245.900 240.720 245.150 2,779,600
5/23/2018 236.320 244.090 236.000 243.910 2,757,600
5/22/2018 241.150 243.490 237.760 238.790 2,950,200
5/21/2018 239.850 240.780 237.110 238.100 1,757,900
5/18/2018 236.240 239.280 235.260 238.090 1,888,100
5/17/2018 237.320 239.665 234.829 236.850 1,690,600
5/16/2018 236.590 238.120 235.840 237.390 1,843,600
5/15/2018 235.640 237.345 233.000 236.600 2,130,300
5/14/2018 242.000 243.340 237.240 238.370 2,670,800
5/11/2018 241.030 241.930 238.790 241.880 2,261,700
5/10/2018 240.460 241.760 238.240 241.150 1,941,300
5/9/2018 235.000 240.150 233.525 239.740 3,091,500
5/8/2018 229.740 235.000 228.750 234.560 2,244,500
5/7/2018 229.540 232.360 229.020 230.990 1,808,300
5/4/2018 223.890 229.390 223.390 228.510 1,663,700
5/3/2018 220.010 227.370 218.740 226.050 2,507,900
5/2/2018 224.300 224.500 220.550 221.100 2,202,800
5/1/2018 220.770 224.490 219.380 224.080 1,792,900
4/30/2018 223.270 224.140 219.540 221.600 1,766,300
4/27/2018 223.080 224.180 219.680 221.900 1,503,100
4/26/2018 219.770 223.190 218.850 221.910 2,235,900
4/25/2018 218.160 219.400 213.250 217.320 2,946,000
4/24/2018 227.000 228.300 215.780 217.890 3,450,800
4/23/2018 226.390 229.150 224.750 225.300 2,137,900
4/20/2018 227.000 227.600 223.050 225.240 2,403,600
4/19/2018 230.110 230.430 226.280 227.620 2,620,100
4/18/2018 231.700 233.170 228.620 231.100 2,261,500
4/17/2018 228.560 232.210 228.070 231.160 3,404,400
4/16/2018 226.080 227.230 222.950 226.520 2,130,600
4/13/2018 228.850 228.950 222.550 224.060 2,029,200
4/12/2018 225.720 228.390 225.115 226.960 2,084,100
4/11/2018 222.930 226.620 222.540 223.630 1,851,000
4/10/2018 222.610 225.160 221.180 224.530 2,845,800
4/9/2018 220.080 224.440 218.820 219.170 2,536,100
4/6/2018 221.890 224.460 216.750 218.610 2,964,400
4/5/2018 227.940 228.800 221.605 223.540 4,084,900
4/4/2018 210.710 226.280 210.500 225.050 4,474,300
4/3/2018 214.780 217.855 212.280 215.930 3,017,800
4/2/2018 214.810 216.500 207.220 212.280 3,494,900
3/29/2018 213.350 219.590 210.270 216.080 3,757,400
3/28/2018 213.720 217.150 209.040 212.540 4,503,100
3/27/2018 229.900 230.980 212.250 213.800 5,468,000
3/26/2018 218.830 229.150 218.500 228.910 4,485,400
3/23/2018 219.520 222.455 214.780 215.020 4,297,200


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.