StockSelector.com
  Research, Select, & Monitor Tuesday, July 16, 2019 10:21:46 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adobe Inc.$305.70($3.06)(.99%)

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

Your Target?


From 4/22/2019 to 7/16/2019 
Date Open High Low Close Volume
7/16/2019 308.000 308.460 305.071 305.700 1,838,700
7/15/2019 310.000 310.455 307.720 308.760 1,161,600
7/12/2019 308.010 309.700 304.965 309.420 1,624,800
7/11/2019 307.390 310.171 305.900 307.600 1,951,500
7/10/2019 305.100 309.320 305.100 306.980 1,954,000
7/9/2019 300.560 305.130 300.220 304.200 1,644,200
7/8/2019 302.760 303.110 300.130 302.920 1,909,100
7/5/2019 304.010 305.240 298.930 303.980 2,872,700
7/3/2019 302.000 305.860 301.290 305.700 1,585,200
7/2/2019 301.190 301.580 299.360 301.390 1,816,800
7/1/2019 299.550 301.900 297.660 300.970 2,624,100
6/28/2019 294.500 295.100 291.950 294.650 2,648,200
6/27/2019 290.040 294.670 290.040 293.230 2,596,900
6/26/2019 291.260 292.760 288.700 288.720 2,896,700
6/25/2019 299.210 300.645 287.000 287.970 4,638,400
6/24/2019 300.000 302.580 298.685 299.870 2,869,200
6/21/2019 301.460 304.000 299.090 299.330 4,015,500
6/20/2019 293.250 302.660 293.250 302.110 5,632,500
6/19/2019 287.000 292.000 284.340 291.210 9,738,500
6/18/2019 280.370 280.491 276.620 276.780 4,529,300
6/17/2019 274.630 277.470 274.630 275.600 2,253,700
6/14/2019 275.910 277.100 274.000 274.280 2,262,800
6/13/2019 278.590 278.960 275.920 276.300 1,696,400
6/12/2019 276.130 277.550 274.580 276.840 1,313,700
6/11/2019 283.910 284.890 272.030 275.990 2,969,700
6/10/2019 280.980 284.980 280.200 280.340 2,487,700
6/7/2019 275.870 282.370 275.510 278.160 2,759,000
6/6/2019 273.720 275.760 271.045 274.800 2,211,700
6/5/2019 272.780 273.210 268.390 272.860 2,650,300
6/4/2019 263.270 268.930 257.460 268.710 3,749,700
6/3/2019 270.510 272.810 257.530 261.550 3,902,700
5/31/2019 271.280 272.910 268.750 270.900 2,526,600
5/30/2019 274.430 275.090 272.430 274.510 1,601,100
5/29/2019 275.290 276.803 272.280 273.380 1,805,900
5/28/2019 276.490 281.450 275.370 278.250 2,475,800
5/24/2019 273.540 277.475 273.540 274.770 1,878,300
5/23/2019 278.290 278.430 271.690 274.250 2,705,700
5/22/2019 277.420 282.740 277.255 281.820 1,570,600
5/21/2019 278.210 280.000 277.045 278.070 1,793,600
5/20/2019 276.100 277.890 273.400 275.450 2,391,900
5/17/2019 281.680 284.412 279.069 279.850 2,223,500
5/16/2019 278.630 285.870 278.400 283.550 3,413,000
5/15/2019 269.820 276.950 269.500 276.820 2,708,500
5/14/2019 269.430 274.230 269.290 271.860 2,046,500
5/13/2019 270.570 274.190 267.220 267.700 2,698,300
5/10/2019 273.580 279.500 270.320 278.480 2,097,700
5/9/2019 274.160 277.120 270.798 275.790 1,867,100
5/8/2019 275.830 278.370 274.160 276.770 2,611,000
5/7/2019 278.820 280.650 273.670 277.070 2,567,900
5/6/2019 277.600 284.217 275.810 283.660 1,994,400
5/3/2019 282.560 286.350 282.390 285.580 1,979,900
5/2/2019 283.140 284.590 278.150 279.640 2,482,100
5/1/2019 291.000 291.000 283.190 283.350 2,056,100
4/30/2019 286.100 289.770 285.250 289.250 3,067,900
4/29/2019 286.460 291.705 285.380 286.140 5,592,300
4/26/2019 278.180 282.000 275.790 281.960 2,114,200
4/25/2019 278.400 279.520 274.379 277.660 1,747,300
4/24/2019 279.220 280.170 275.250 275.450 1,867,500
4/23/2019 272.540 278.890 271.590 278.490 2,693,900
4/22/2019 269.820 272.320 269.203 272.210 1,364,900


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.