Historical Prices for Adobe Systems, Inc (ADBE)

Symbol:

Historical Data for Adobe Systems Inc. (ADBE)

After Hours: $ 26.5001

-0.6199 (-2.29%)

Volume: 4.43 k

5:01 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	26.65	28.88	25.63	27.12	14,146,245	-0.87	-3.11%
10/9/08	31.20	31.27	27.71	27.99	10,862,179	-2.01	-6.70%
10/8/08	28.86	31.19	28.43	30.00	14,114,003	1.31	4.57%
10/7/08	31.16	31.69	28.6859	28.69	11,386,846	-2.02	-6.58%
10/6/08	31.93	33.45	29.41	30.71	17,982,631	-2.98	-8.85%
10/3/08	34.83	36.19	33.59	33.69	11,062,627	-1.53	-4.34%
10/2/08	37.88	37.90	35.11	35.22	9,112,944	-2.90	-7.61%
10/1/08	39.42	39.42	37.91	38.12	6,276,282	-1.35	-3.42%
9/30/08	36.72	39.53	36.49	39.47	10,378,515	3.32	9.18%
9/29/08	38.43	38.81	35.98	36.15	9,597,760	-3.84	-9.60%
9/26/08	39.18	40.10	38.92	39.99	5,100,806	0.16	0.40%
9/25/08	40.03	40.38	39.55	39.83	5,256,431	0.38	0.96%
9/24/08	39.06	40.01	39.00	39.45	4,635,902	0.60	1.54%
9/23/08	39.61	40.26	38.70	38.85	6,522,982	-0.38	-0.97%
9/22/08	40.78	41.00	39.17	39.23	4,883,076	-1.71	-4.18%
9/19/08	40.65	41.39	38.00	40.94	10,298,358	1.29	3.25%
9/18/08	37.66	45.26	37.17	39.65	12,020,991	3.42	9.44%
9/17/08	39.05	39.69	36.23	36.23	12,476,805	-1.91	-5.01%
9/16/08	38.51	39.15	36.15	38.14	11,835,164	0.06	0.16%
9/15/08	40.40	40.40	38.08	38.08	9,700,905	-2.39	-5.91%
9/12/08	40.90	40.90	39.90	40.47	7,959,779	-0.58	-1.41%
9/11/08	40.25	41.10	40.04	41.05	5,504,165	0.32	0.79%
9/10/08	41.346	41.35	40.45	40.73	4,945,110	-0.06	-0.15%
9/9/08	41.87	42.47	40.7479	40.79	5,914,235	-0.82	-1.97%
9/8/08	40.49	41.73	40.22	41.61	7,133,256	0.70	1.71%
9/5/08	41.37	41.83	40.50	40.91	10,903,163	-1.28	-3.03%
9/4/08	43.67	43.99	42.19	42.19	6,416,652	-0.95	-2.20%
9/3/08	42.92	43.47	42.60	43.14	5,380,706	0.29	0.68%
9/2/08	43.83	44.16	42.59	42.85	6,306,906	0.02	0.05%
8/29/08	43.97	44.01	42.75	42.83	6,947,121	-1.48	-3.34%
8/28/08	44.27	44.74	44.07	44.31	4,067,327	0.16	0.36%
8/27/08	43.50	44.61	43.46	44.15	3,737,810	0.79	1.82%
8/26/08	43.73	43.84	43.12	43.36	5,226,590	-0.31	-0.71%
8/25/08	44.52	44.75	43.50	43.67	4,250,641	-1.24	-2.76%
8/22/08	44.88	45.09	44.50	44.91	4,088,796	0.40	0.90%
8/21/08	43.76	44.78	43.44	44.51	5,308,806	0.23	0.52%
8/20/08	44.03	44.72	43.66	44.28	4,017,755	0.55	1.26%
8/19/08	43.97	44.75	43.40	43.73	5,217,910	-0.37	-0.84%
8/18/08	44.79	44.97	43.75	44.10	7,454,191	-1.01	-2.24%
8/15/08	45.56	45.87	44.65	45.11	4,432,571	-0.25	-0.55%
8/14/08	45.48	45.69	45.01	45.36	6,526,021	-0.53	-1.15%
8/13/08	45.62	46.44	45.42	45.89	5,299,397	0.27	0.59%
8/12/08	45.91	46.44	45.54	45.62	8,001,984	-0.27	-0.59%
8/11/08	45.15	46.04	44.82	45.89	6,081,107	0.74	1.64%
8/8/08	43.40	45.34	43.34	45.15	8,615,721	1.93	4.47%
8/7/08	43.07	43.95	42.93	43.22	5,956,639	-0.31	-0.71%
8/6/08	43.10	43.77	42.61	43.53	6,197,867	0.19	0.44%
8/5/08	41.74	43.41	41.33	43.34	8,839,029	2.05	4.96%
8/4/08	41.42	41.64	40.61	41.29	3,643,327	0.07	0.17%
8/1/08	41.78	41.78	40.28	41.22	5,907,860	-0.13	-0.31%
7/31/08	40.93	41.93	40.58	41.35	6,238,510	0.13	0.32%
7/30/08	41.34	41.68	40.62	41.22	4,989,127	0.21	0.51%
7/29/08	40.705	41.32	40.17	41.01	5,805,078	1.05	2.63%
7/28/08	40.70	41.05	39.72	39.96	3,895,759	-0.94	-2.30%
7/25/08	41.07	41.42	40.60	40.90	5,156,246	0.18	0.44%
7/24/08	41.00	41.27	40.43	40.72	5,532,954	-1.10	-2.63%
7/23/08	40.77	42.34	40.63	41.82	10,084,955	1.52	3.77%
7/22/08	40.96	40.96	39.60	40.30	9,957,113	-0.86	-2.09%
7/21/08	41.87	41.94	40.70	41.16	5,162,024	-0.82	-1.95%
7/18/08	41.00	42.19	40.75	41.98	6,190,434	0.44	1.06%
7/17/08	41.02	41.71	40.65	41.54	5,148,204	0.49	1.19%
7/16/08	39.77	41.1013	39.50	41.05	6,940,443	1.22	3.06%
7/15/08	39.15	40.53	37.75	39.83	10,799,344	1.45	3.78%
7/14/08	39.03	39.88	38.37	38.38	6,995,551	-0.86	-2.19%