Powered by
Adobe Systems (ADBE)
-
ADBE Stock Chart
-
Historical ADBE Prices
| Historical Data for ADBE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 02/04/19 | 248.56 | 256.99 | 248.06 | 3,699,246 | 254.74 | 7.36 2.98% |
| 02/01/19 | 247.82 | 251.04 | 246.10 | 3,033,300 | 247.38 | -0.44 -0.18% |
| 01/31/19 | 243.00 | 249.00 | 243.00 | 4,920,722 | 247.82 | 5.15 2.12% |
| 01/30/19 | 240.16 | 243.00 | 238.87 | 2,482,798 | 242.67 | 4.40 1.85% |
| 01/29/19 | 241.81 | 242.87 | 237.27 | 1,935,213 | 238.27 | -3.58 -1.48% |
| 01/28/19 | 241.00 | 243.22 | 239.35 | 2,109,766 | 241.85 | -3.10 -1.27% |
| 01/25/19 | 244.99 | 247.10 | 243.43 | 3,821,400 | 244.95 | 2.39 0.99% |
| 01/24/19 | 245.62 | 245.98 | 241.18 | 3,642,296 | 242.56 | -2.58 -1.05% |
| 01/23/19 | 244.91 | 248.16 | 240.60 | 2,031,717 | 245.14 | 1.29 0.53% |
| 01/22/19 | 245.13 | 245.61 | 241.19 | 4,149,921 | 243.85 | -3.66 -1.48% |
| 01/18/19 | 247.45 | 250.68 | 244.45 | 3,711,300 | 247.51 | 3.11 1.27% |
| 01/17/19 | 240.13 | 245.04 | 238.78 | 2,827,894 | 244.40 | 2.45 1.01% |
| 01/16/19 | 243.60 | 244.00 | 239.68 | 2,890,485 | 241.95 | -0.41 -0.17% |
| 01/15/19 | 237.90 | 243.93 | 237.26 | 3,550,422 | 242.36 | 7.80 3.33% |
| 01/14/19 | 235.33 | 236.26 | 231.96 | 2,606,797 | 234.56 | -2.99 -1.26% |
| 01/11/19 | 235.71 | 239.32 | 235.23 | 3,179,400 | 237.55 | -0.22 -0.09% |
| 01/10/19 | 233.77 | 238.04 | 231.71 | 2,704,583 | 237.77 | 2.34 0.99% |
| 01/09/19 | 234.01 | 238.59 | 232.00 | 3,594,152 | 235.43 | 2.75 1.18% |
| 01/08/19 | 232.65 | 233.77 | 228.33 | 3,684,399 | 232.68 | 3.42 1.49% |
| 01/07/19 | 229.95 | 232.60 | 227.29 | 3,636,679 | 229.26 | 3.07 1.36% |
| 01/04/19 | 219.84 | 227.65 | 217.48 | 4,043,300 | 226.19 | 10.49 4.86% |
| 01/03/19 | 220.88 | 223.63 | 215.15 | 3,561,549 | 215.70 | -8.87 -3.95% |
| 01/02/19 | 219.91 | 226.17 | 219.00 | 2,779,126 | 224.57 | -1.67 -0.74% |
| 12/31/18 | 225.56 | 227.33 | 223.24 | 2,866,400 | 226.24 | 3.11 1.39% |
| 12/28/18 | 227.58 | 228.11 | 220.87 | 3,160,200 | 223.13 | -2.01 -0.89% |
| 12/27/18 | 219.99 | 225.17 | 214.16 | 3,786,262 | 225.14 | 2.19 0.98% |
| 12/26/18 | 206.53 | 222.96 | 206.25 | 5,895,211 | 222.95 | 17.79 8.67% |
| 12/24/18 | 206.90 | 212.58 | 204.95 | 2,940,400 | 205.16 | -3.64 -1.74% |
| 12/21/18 | 219.55 | 222.26 | 207.37 | 8,828,000 | 208.80 | -9.85 -4.50% |
| 12/20/18 | 223.00 | 224.85 | 212.83 | 6,078,589 | 218.65 | -6.00 -2.67% |
| 12/19/18 | 225.92 | 231.02 | 221.11 | 6,108,110 | 224.65 | -1.53 -0.68% |
| 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% |
| Download Data To Spreadsheet | ||||||
Adobe Systems Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
| ADBE Stock Grade: | B |
| Fundamental Grade: | C |
| Quantitative Grade: | A |
| ADBE Earnings | |
| Earnings Growth: | B |
| Earnings Momentum: | F |
| Earnings Surprises: | D |
| Analyst Earnings Revisions: | D |
| ADBE Financial Information | |
| Sales Growth: | B |
| Operating Margin Growth: | C |
| Cash Flow: | C |
| Return on Equity: | A |
Adobe Systems Stock: Weekly View
| This Week: | B |
|---|---|
| Last Week: | B |
| Two Weeks Ago: | B |
ADBE Stock predictions, Articles, and Adobe Systems News
- From InvestorPlace
- From the Web
-
Nvidia Reaction Speaks Volumes — Here’s How To Trade It - February 15, 2019
The bottom line is that NVDA is a great American company working its way back into investors' good favor. Own Nvidia stock for the long term. Continue…
-
Investors Should Sell Adobe Stock - February 13, 2019
Adobe stock has risen rapidly over the last month. As a result, it's a good time to take profits on ADBE stock ahead of what could be an underwhelming 2019. Continue…
-
7 Forever Stocks to Buy for Long-Term Gains - February 11, 2019
Long-term investors don't just want to buy and hold long-term winners. They want to buy and hold "forever stocks." Continue…
-
3 Reasons to Buy Adobe Stock in 2019 - February 11, 2019
Adobe Systems stock has been on fire, rallying almost 25% off the lows. But don't think you've missed the train on ADBE stock just yet. Continue…
-
7 Cloud Stocks to Buy Now - February 7, 2019
Cloud stocks were hit hard in late 2018, but as financial market conditions improve in 2019, cloud stocks could stage a big comeback. Continue…
-
Salesforce Stock Is at All-Time Highs — Buy It! - February 6, 2019
Don't wait for the perfect entry point into CRM stock. Salesforce is the cloud leader and CRM will be higher for as long as markets rise. Continue…
-
3 Stock Market Winners From Trump’s State of the Union - February 6, 2019
The best stocks to buy in the Trump years haven't been in the sectors he has boosted, but those he has attacked. Continue…
-
ADBE Jumped Past $250 on Monday and Option Premiums Are Up - February 6, 2019
We are opening a new bullish trade on Adobe, Inc. (NASDAQ:ADBE). We have been managing a position in ADBE for a few months now, and with the recent rally in technology stocks, we think now is a good time to open a new put write. Continue…
-
10 Smart Money Stocks to Buy for the Rest of the Year - January 29, 2019
These 10 smart money stocks to buy have significant support from top analysts. Here's why each should help you flourish throughout the rest of the year. Continue…
-
Trade of the Day: Two Ways to Trade Adobe Stock - January 23, 2019
After a steep multiweek rally, ADBE stock has now arrived at a key technical juncture where one of two possible trades is beginning to set up. Continue…
