Powered by

Powered by Portfolio Grader

Adobe Systems (ADBE)

270.57 1.12 (0.42%) 19:14 EDT
ADBE Stock Quote Delayed 15 Minutes

  • ADBE Stock Chart

  • Historical ADBE Prices

  
Dividend & Yield:       N/A (N/A)
P/E:       62.34
Market Cap:       132.49B
EPS:       4.34
Volume:       2.03M
Day's Range:       266.64 - 270.82
52wk Range:       204.95 - 277.61
Quotes delayed at least 20 mins.
Historical Data for ADBE
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
04/18/19 270.09 270.82 266.64 2,028,900 270.57 1.12   0.42%
04/17/19 272.17 272.67 268.44 2,391,183 269.45 -1.98   -0.73%
04/16/19 273.07 273.39 269.64 1,638,444 271.43 -0.79   -0.29%
04/15/19 271.86 273.71 270.62 1,462,311 272.22 0.36   0.13%
04/12/19 273.01 273.51 270.82 1,681,300 271.86 -0.04   -0.01%
04/11/19 271.95 272.92 270.77 2,085,783 271.90 0.32   0.12%
04/10/19 269.47 272.16 269.01 1,469,979 271.58 2.59   0.96%
04/09/19 267.12 269.99 266.80 1,605,854 268.99 0.18   0.07%
04/08/19 266.96 269.09 264.70 1,796,795 268.81 1.36   0.51%
04/05/19 269.44 269.94 266.59 1,970,600 267.45 -0.44   -0.16%
04/04/19 270.98 271.47 263.72 2,947,321 267.89 -3.61   -1.33%
04/03/19 273.71 274.18 270.98 2,432,780 271.50 0.67   0.25%
04/02/19 272.89 273.00 267.63 1,877,938 270.83 -1.34   -0.49%
04/01/19 269.85 272.39 268.19 3,023,999 272.17 5.68   2.13%
03/29/19 265.47 266.75 264.20 2,097,500 266.49 2.96   1.12%
03/28/19 263.50 265.17 260.88 2,017,970 263.53 1.19   0.45%
03/27/19 265.53 265.97 259.04 2,521,471 262.34 -2.91   -1.10%
03/26/19 265.05 267.74 263.84 3,150,072 265.25 2.98   1.14%
03/25/19 259.21 263.12 257.10 2,639,265 262.27 2.58   0.99%
03/22/19 263.47 264.64 259.52 3,454,000 259.69 -4.49   -1.70%
03/21/19 259.00 264.34 258.40 2,359,050 264.18 4.44   1.71%
03/20/19 260.54 262.30 256.17 3,732,555 259.74 -0.68   -0.26%
03/19/19 259.43 260.64 256.34 4,256,753 260.42 2.66   1.03%
03/18/19 257.11 259.96 253.89 4,013,376 257.76 0.67   0.26%
03/15/19 258.03 260.00 252.03 12,110,400 257.09 -10.60   -3.96%
03/14/19 265.26 268.00 263.52 5,106,069 267.69 3.31   1.25%
03/13/19 265.50 269.80 264.13 3,991,160 264.38 0.87   0.33%
03/12/19 261.86 264.75 259.01 2,583,582 263.51 2.55   0.98%
03/11/19 255.98 261.46 255.77 2,711,126 260.96 6.22   2.44%
03/08/19 251.49 255.02 249.10 2,195,300 254.74 -0.72   -0.28%
03/07/19 255.77 257.49 253.29 3,185,202 255.46 -0.94   -0.37%
03/06/19 257.40 259.49 253.84 1,950,565 256.40 -0.98   -0.38%
03/05/19 259.00 259.86 256.36 2,100,929 257.38 -0.78   -0.30%
03/04/19 266.70 267.00 254.08 2,994,925 258.16 -5.85   -2.22%
03/01/19 265.75 266.24 261.50 2,594,000 264.01 1.51   0.58%
02/28/19 262.40 266.24 261.76 3,810,288 262.50 -0.40   -0.15%
02/27/19 259.77 263.08 256.52 2,266,803 262.90 1.68   0.64%
02/26/19 258.00 262.58 256.37 2,538,955 261.22 2.60   1.01%
02/25/19 261.50 262.98 258.18 1,815,728 258.62 -0.28   -0.11%
02/22/19 257.61 260.24 257.61 2,006,100 258.90 1.14   0.44%
02/21/19 257.30 259.35 255.12 2,605,410 257.76 -0.34   -0.13%
02/20/19 258.13 260.99 255.92 2,452,255 258.10 0.29   0.11%
02/19/19 258.98 260.06 256.45 3,474,949 257.81 -1.64   -0.63%
02/15/19 260.34 260.97 258.07 2,999,200 259.45 -0.69   -0.27%
02/14/19 259.40 261.71 258.01 1,736,156 260.14 -0.09   -0.03%
02/13/19 263.13 263.36 259.37 1,899,678 260.23 -1.14   -0.44%
02/12/19 260.15 262.25 258.67 2,516,402 261.37 2.98   1.15%
02/11/19 258.89 259.90 256.19 3,504,501 258.39 1.39   0.54%
02/08/19 251.39 257.05 250.64 2,756,700 257.00 3.26   1.28%
02/07/19 251.33 254.31 250.28 2,099,333 253.74 -0.61   -0.24%
02/06/19 255.06 255.93 250.71 2,473,822 254.35 -0.47   -0.18%
02/05/19 256.74 258.56 254.01 3,022,511 254.82 0.08   0.03%
Download Data To Spreadsheet
Adobe Systems (ADBE) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Adobe Systems Stock Analysis

Rating: Buy

Total Grade: B

Analysis Breakdown

ADBE Stock Grade: B
Fundamental Grade: C
Quantitative Grade: B
ADBE Earnings
Earnings Growth: B
Earnings Momentum: F
Earnings Surprises: C
Analyst Earnings Revisions: B
ADBE Financial Information
Sales Growth: B
Operating Margin Growth: C
Cash Flow: D
Return on Equity: A

Adobe Systems Stock: Weekly View

This Week: B
Last Week: B
Two Weeks Ago: B
Get Full Report