StockSelector.com
  Research, Select, & Monitor Tuesday, April 24, 2018 6:31:13 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adobe Systems, Inc.$225.30$.06.03%

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

Your Target?


From 1/26/2018 to 4/23/2018 
Date Open High Low Close Volume
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
3/22/2018 223.860 225.870 220.255 220.520 3,008,600
3/21/2018 228.760 229.250 225.610 226.850 3,971,800
3/20/2018 223.190 231.340 223.000 229.750 5,019,200
3/19/2018 224.480 226.590 218.680 222.180 4,029,300
3/16/2018 227.180 228.880 224.000 225.550 8,783,000
3/15/2018 220.000 221.470 218.060 218.870 4,457,000
3/14/2018 220.750 221.460 217.600 218.440 3,357,500
3/13/2018 223.000 224.900 218.430 219.760 4,731,900
3/12/2018 222.970 223.110 220.340 220.940 3,216,900
3/9/2018 218.000 221.270 217.190 221.110 2,642,200
3/8/2018 218.030 219.710 214.860 216.400 2,284,400
3/7/2018 211.330 217.440 211.000 216.860 2,795,000
3/6/2018 212.440 212.740 209.880 212.010 2,169,000
3/5/2018 208.750 212.000 206.920 211.160 2,111,800
3/2/2018 203.960 210.210 201.760 209.790 2,624,600
3/1/2018 210.320 210.680 204.450 206.030 2,632,200
2/28/2018 210.690 213.440 209.100 209.130 2,356,900
2/27/2018 211.990 212.760 208.250 208.820 2,330,700
2/26/2018 211.290 212.350 209.260 212.150 2,418,600
2/23/2018 204.220 209.780 203.310 209.740 2,349,200
2/22/2018 203.070 204.220 201.680 202.610 1,541,500
2/21/2018 204.450 206.830 202.020 202.090 2,043,400
2/20/2018 200.460 205.115 199.180 202.980 2,722,600
2/16/2018 202.520 203.900 200.740 201.560 2,172,500
2/15/2018 198.970 203.280 197.130 202.970 2,233,300
2/14/2018 192.480 197.500 191.950 197.130 2,542,300
2/13/2018 190.850 194.310 190.390 193.480 1,961,300
2/12/2018 189.000 192.990 188.560 192.150 2,824,700
2/9/2018 187.330 189.710 179.340 187.990 3,818,800
2/8/2018 192.840 192.970 185.020 185.160 3,978,600
2/7/2018 193.870 196.240 192.020 192.340 2,988,000
2/6/2018 186.590 194.820 182.100 194.470 4,479,900
2/5/2018 194.060 198.460 188.000 190.270 3,801,300
2/2/2018 197.330 199.400 195.440 195.640 2,813,700
2/1/2018 199.120 201.750 198.085 199.380 2,366,100
1/31/2018 197.130 200.960 196.750 199.760 2,747,500
1/30/2018 197.250 197.730 194.890 196.900 3,343,300
1/29/2018 200.110 200.860 197.870 198.230 1,938,900
1/26/2018 198.500 201.550 198.250 201.300 2,338,000


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.