StockSelector.com
  Research, Select, & Monitor Monday, January 20, 2020 8:52:41 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adobe Inc.$349.74$4.361.26%

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

Your Target?


From 10/23/2019 to 1/17/2020 
Date Open High Low Close Volume
1/17/2020 349.000 349.950 346.383 349.740 2,536,100
1/16/2020 345.980 345.990 342.760 345.380 2,439,600
1/15/2020 346.420 347.500 342.460 342.940 2,213,300
1/14/2020 347.010 347.270 343.150 344.630 2,274,600
1/13/2020 341.540 345.730 341.220 345.630 2,069,500
1/10/2020 342.050 343.360 339.620 339.810 1,481,100
1/9/2020 340.140 341.810 338.190 340.450 1,626,300
1/8/2020 333.810 339.230 333.400 337.870 2,248,500
1/7/2020 334.150 334.790 332.300 333.390 2,506,500
1/6/2020 328.290 333.910 328.190 333.710 1,875,100
1/3/2020 329.170 332.980 328.690 331.810 1,579,300
1/2/2020 330.000 334.480 329.170 334.430 1,990,400
12/31/2019 326.250 329.940 326.250 329.810 1,592,500
12/30/2019 330.350 330.465 325.165 328.340 1,896,700
12/27/2019 332.880 332.880 329.770 330.790 1,229,900
12/26/2019 329.630 331.280 329.630 331.200 1,056,100
12/24/2019 329.000 331.540 328.680 329.640 1,066,400
12/23/2019 328.830 329.880 327.260 328.950 2,210,700
12/20/2019 328.370 330.000 325.620 327.610 4,233,200
12/19/2019 324.380 327.960 324.260 327.630 2,561,300
12/18/2019 322.100 326.820 322.007 324.380 2,332,700
12/17/2019 325.040 325.080 321.750 322.850 2,332,400
12/16/2019 319.270 325.250 319.270 323.800 3,438,700
12/13/2019 314.110 321.730 313.740 317.940 6,608,000
12/12/2019 303.000 306.584 300.720 305.960 3,127,400
12/11/2019 305.150 305.380 301.480 303.740 2,929,400
12/10/2019 306.620 309.030 304.100 304.170 2,156,600
12/9/2019 308.910 310.910 306.700 307.050 2,895,100
12/6/2019 306.200 306.745 303.160 306.230 1,733,100
12/5/2019 303.130 304.240 301.000 303.030 1,698,100
12/4/2019 305.000 305.325 301.280 302.510 1,522,800
12/3/2019 298.240 304.460 297.320 303.910 1,661,100
12/2/2019 309.220 309.900 299.510 302.750 2,894,600
11/29/2019 308.520 310.000 308.000 309.530 1,175,000
11/27/2019 308.500 309.170 305.740 309.060 1,470,000
11/26/2019 305.000 309.060 304.890 307.900 2,619,400
11/25/2019 300.480 305.450 300.480 305.280 2,205,600
11/22/2019 299.590 299.920 295.800 299.300 1,508,800
11/21/2019 298.990 300.350 296.620 298.800 1,609,800
11/20/2019 299.390 302.050 297.050 300.100 1,841,500
11/19/2019 298.750 300.740 296.390 300.600 2,143,300
11/18/2019 297.550 298.560 296.000 297.160 1,632,800
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


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 - 2020 StockSelector.com. All rights reserved.