StockSelector.com
  Research, Select, & Monitor Sunday, November 17, 2019 2:28:05 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adobe Inc.$297.50$2.971.01%

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

Your Target?


From 8/23/2019 to 11/15/2019 
Date Open High Low Close Volume
11/15/2019 296.540 297.500 293.560 297.500 2,011,700
11/14/2019 293.540 295.080 292.150 294.530 1,461,800
11/13/2019 291.860 293.700 290.260 293.540 1,806,900
11/12/2019 290.790 294.160 290.270 291.720 2,085,300
11/11/2019 291.950 292.339 289.700 290.270 1,778,000
11/8/2019 290.020 292.460 288.480 292.460 1,628,500
11/7/2019 288.300 293.480 286.990 290.770 3,201,600
11/6/2019 289.110 289.260 285.610 287.400 2,762,400
11/5/2019 292.110 292.880 283.600 289.290 6,170,600
11/4/2019 280.560 281.210 276.050 277.500 2,790,200
11/1/2019 279.140 281.830 277.268 277.820 2,827,200
10/31/2019 278.270 279.320 275.310 277.930 2,845,300
10/30/2019 273.250 278.650 272.610 278.410 2,320,700
10/29/2019 271.680 273.720 271.060 271.450 1,723,500
10/28/2019 271.580 272.290 268.375 271.350 2,281,800
10/25/2019 267.800 271.610 267.020 270.980 1,822,200
10/24/2019 264.040 271.460 263.250 269.700 3,597,600
10/23/2019 261.000 265.520 259.570 261.320 3,079,700
10/22/2019 268.490 269.280 260.640 261.090 3,412,600
10/21/2019 265.630 267.430 262.570 266.840 2,930,500
10/18/2019 269.360 269.680 262.103 265.520 4,391,800
10/17/2019 272.610 274.120 267.150 269.240 3,414,700
10/16/2019 270.230 272.810 267.510 272.700 4,333,100
10/15/2019 278.170 281.510 278.020 279.390 1,969,200
10/14/2019 278.110 279.415 277.150 277.780 1,377,100
10/11/2019 278.370 281.270 277.630 278.290 2,098,200
10/10/2019 274.060 276.710 272.790 274.980 1,634,800
10/9/2019 273.520 275.550 272.860 274.270 1,376,700
10/8/2019 274.460 275.410 270.800 270.830 2,162,300
10/7/2019 276.320 278.490 275.590 276.900 1,856,300
10/4/2019 273.110 278.080 273.110 276.960 2,583,200
10/3/2019 266.920 272.800 263.850 272.400 3,652,200
10/2/2019 271.180 271.180 265.190 266.660 3,400,600
10/1/2019 278.990 279.650 271.870 272.710 3,311,500
9/30/2019 277.750 279.000 275.140 276.250 4,077,200
9/27/2019 284.630 284.980 274.120 277.540 3,168,300
9/26/2019 278.460 285.900 277.010 283.810 4,325,900
9/25/2019 271.900 277.710 267.727 277.430 3,452,500
9/24/2019 279.580 280.700 271.080 272.470 3,351,500
9/23/2019 275.930 279.580 275.410 277.440 2,068,800
9/20/2019 281.600 283.200 274.950 277.910 4,160,700
9/19/2019 280.170 284.365 279.830 281.260 3,171,200
9/18/2019 275.350 280.290 270.020 279.720 7,479,100
9/17/2019 284.040 285.300 280.355 284.690 4,541,200
9/16/2019 276.620 283.050 275.300 282.930 2,774,700
9/13/2019 278.220 280.280 276.320 278.350 2,948,500
9/12/2019 281.000 282.280 277.940 278.020 2,955,000
9/11/2019 277.660 280.310 274.000 277.780 2,593,900
9/10/2019 277.580 277.580 272.340 276.140 4,098,200
9/9/2019 286.520 286.930 276.600 279.300 3,134,600
9/6/2019 288.200 289.590 283.960 284.940 2,273,000
9/5/2019 287.830 288.010 281.520 287.750 2,836,300
9/4/2019 286.040 286.245 282.460 284.600 1,516,100
9/3/2019 284.250 287.460 281.400 282.450 1,838,000
8/30/2019 287.410 288.500 280.115 284.510 2,373,200
8/29/2019 285.710 287.700 283.615 286.630 2,172,500
8/28/2019 286.550 287.990 280.420 282.130 2,776,700
8/27/2019 290.660 291.850 286.530 289.450 1,793,300
8/26/2019 284.860 288.890 283.510 288.740 1,792,900
8/23/2019 289.230 293.573 280.970 282.440 2,852,500


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 - 2019 StockSelector.com. All rights reserved.