Powered by

Powered by Portfolio Grader

Adobe Systems (ADBE)

227.84 1.66 (0.73%) 8:15 EST
ADBE Stock Quote Delayed 15 Minutes

  • ADBE Stock Chart

  • Historical ADBE Prices

  
Dividend & Yield:       N/A (N/A)
P/E:       52.50
Market Cap:       111.56B
EPS:       4.34
Volume:       3,053
Day's Range:       221.55 - 228.13
52wk Range:       172.92 - 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
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/18/18 222.53 228.13 221.55 5,256,891 226.18 4.80   2.17%
12/17/18 226.93 230.63 220.48 6,968,250 221.38 -8.62   -3.75%
12/14/18 240.76 240.92 229.91 12,189,400 230.00 -18.08   -7.29%
12/13/18 248.15 251.60 245.20 5,351,356 248.08 2.53   1.03%
12/12/18 249.99 251.56 245.04 4,065,345 245.55 0.21   0.09%
12/11/18 251.43 251.75 242.78 3,169,877 245.34 1.25   0.51%
12/10/18 237.46 245.40 237.01 3,193,579 244.09 6.09   2.56%
12/07/18 248.39 249.26 237.65 3,971,000 238.00 -12.63   -5.04%
12/06/18 240.00 250.68 237.96 3,932,499 250.63 4.81   1.96%
12/04/18 253.22 254.71 244.98 4,041,700 245.82 -9.44   -3.70%
12/03/18 260.71 260.72 251.82 4,279,796 255.26 4.37   1.74%
11/30/18 250.23 251.57 247.09 5,156,600 250.89 1.80   0.72%
11/29/18 246.36 252.25 244.31 3,722,673 249.09 -0.12   -0.05%
11/28/18 237.90 250.41 237.74 6,345,210 249.21 16.96   7.30%
11/27/18 230.77 232.78 228.68 2,880,312 232.25 0.29   0.13%
11/26/18 229.19 233.30 227.91 3,568,661 231.96 6.40   2.84%
11/23/18 222.71 227.74 222.51 1,691,000 225.56 -0.42   -0.19%
11/21/18 0.00 225.98 225.98 0 225.98 6.25   2.84%
11/20/18 209.41 222.84 207.02 6,179,540 219.73 0.04   0.02%
11/19/18 237.50 238.65 218.72 7,568,173 219.69 -19.20   -8.04%
11/16/18 239.52 240.14 235.37 2,897,300 238.89 -1.06   -0.44%
11/15/18 233.98 241.43 231.33 3,379,951 239.95 4.73   2.01%
11/14/18 242.16 242.91 231.91 3,248,052 235.22 -3.52   -1.47%
11/13/18 238.38 243.00 235.85 4,017,133 238.74 2.07   0.87%
11/12/18 244.14 244.80 235.36 3,487,987 236.67 -8.17   -3.34%
11/09/18 247.56 248.29 241.16 2,765,800 244.84 -5.12   -2.05%
11/08/18 253.31 254.13 247.74 2,377,377 249.96 -3.47   -1.37%
11/07/18 244.80 253.96 243.81 3,789,520 253.43 12.87   5.35%
11/06/18 240.48 244.64 237.76 2,445,828 240.56 0.67   0.28%
11/05/18 240.00 241.00 233.62 3,194,256 239.89 0.25   0.10%
11/02/18 246.57 247.47 237.80 4,335,300 239.64 -5.64   -2.30%
11/01/18 245.69 247.55 241.49 3,191,199 245.28 -0.48   -0.20%
10/31/18 245.41 249.60 243.67 4,422,650 245.76 7.35   3.08%
10/30/18 238.99 242.50 231.70 5,626,695 238.41 -1.34   -0.56%
10/29/18 250.67 254.53 233.40 4,724,549 239.75 -6.05   -2.46%
10/26/18 243.85 252.18 241.40 4,505,800 245.80 -7.12   -2.82%
10/25/18 242.17 253.59 241.66 5,282,293 252.92 14.48   6.07%
10/24/18 250.61 254.60 238.23 4,859,119 238.44 -13.32   -5.29%
10/23/18 246.19 254.91 242.56 5,006,281 251.76 0.70   0.28%
10/22/18 246.00 251.63 242.80 3,486,974 251.06 6.03   2.46%
10/19/18 252.73 252.89 243.64 4,070,600 245.03 -5.32   -2.13%
10/18/18 256.19 257.21 246.01 5,378,549 250.35 -8.56   -3.31%
10/17/18 261.21 261.89 255.26 4,404,747 258.91 -1.76   -0.68%
10/16/18 252.50 261.73 251.77 8,679,310 260.67 22.66   9.52%
10/15/18 248.34 248.37 238.00 5,097,568 238.01 -10.86   -4.36%
10/12/18 247.74 249.91 242.78 4,779,900 248.87 10.28   4.31%
10/11/18 236.41 245.72 234.72 7,041,621 238.59 0.68   0.29%
10/10/18 252.52 253.38 237.86 5,307,917 237.91 -16.25   -6.39%
10/09/18 254.16 258.72 251.71 2,597,501 254.16 -0.53   -0.21%
10/08/18 261.84 263.46 248.69 5,108,922 254.69 -8.53   -3.24%
10/05/18 263.96 266.10 258.31 3,098,800 263.22 -0.49   -0.19%
10/04/18 269.50 271.07 260.54 3,780,174 263.71 -6.80   -2.51%
10/03/18 273.25 274.17 269.76 2,726,375 270.51 -1.49   -0.55%
Download Data To Spreadsheet
Adobe Systems (ADBE) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Adobe Systems Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

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

Adobe Systems Stock: Weekly View

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