Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adobe Inc. logo
ADBE
Adobe Inc.
20:00:02
195.16 $
0.0000 (%0.00)
Previous Close: 196.28
Day Low₺190.12
Day High₺196.78
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADBE: Adobe Inc. Historical Data

1988 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.1709
CLOSE 1.1723

Low

LOW 0.7344

High

HIGH 1.5938
DATEOPENHIGHLOWCLOSE
01/04/19880.92190.95310.90630.9297
01/05/19880.93750.98440.93750.9648
01/06/19880.95510.95510.89060.9063
01/07/19880.90630.90630.84380.9063
01/08/19880.90630.90630.78910.8359
01/11/19880.83590.83590.76560.8125
01/12/19880.81250.90630.77340.8984
01/13/19880.89840.90630.84380.8984
01/14/19880.89840.92970.85160.8828
01/15/19880.88280.92190.8750.9219
01/18/19880.91410.91410.88670.8926
01/19/19880.89260.90630.8750.8828
01/20/19880.8750.8750.750.7773
01/21/19880.77730.80470.74220.7813
01/22/19880.78130.80470.76560.7969
01/25/19880.79690.82810.78130.8281
01/26/19880.82030.82030.79880.8047
01/27/19880.80470.83590.80470.8047
01/28/19880.80470.82030.80470.8203
01/29/19880.82030.83590.81250.8281
02/01/19880.82810.83590.81250.8203
02/02/19880.81250.81250.79690.8125
02/03/19880.80470.80470.750.7656
02/04/19880.76560.76560.74220.75
02/05/19880.750.77340.74220.7617
02/08/19880.76170.76560.73440.75
02/09/19880.750.80470.73440.8047
02/10/19880.80470.82810.79690.8281
02/11/19880.82810.82810.78130.7969
02/12/19880.79690.81250.79690.8125
02/16/19880.81250.82810.79690.8125
02/17/19880.81250.82810.80470.8047
02/18/19880.80470.85940.80470.8438
02/19/19880.85160.89840.85160.8906
02/22/19880.89060.92970.86720.9141
02/23/19880.91410.93750.91410.9297
02/24/19880.92970.96090.91410.9375
02/25/19880.94140.96090.94140.9453
02/26/19880.94530.95310.8750.8984
02/29/19880.89840.92970.88280.9063
03/01/19880.92190.94530.92190.9375
03/02/19880.92190.99220.92190.9688
03/03/19880.97661.02340.96881.0078
03/04/19880.99221.01560.96881
03/07/198811.00780.99221
03/08/19880.99221.02340.99221.0234
03/09/19881.00781.03911.00781.0313
03/10/19881.02341.03910.96880.9688
03/11/19880.96880.99220.93750.9609
03/14/19880.96881.00780.96091
03/15/1988110.96881
03/16/198811.01560.96880.9727
03/17/19880.98440.99610.90630.9297
03/18/19880.93750.95310.92970.9375
03/21/19880.94531.01560.92971.0156
03/22/19881.04691.06251.01561.0391
03/23/19881.00781.023411.0156
03/24/19881.00781.02340.99221.0234
03/25/19881.02341.02340.98440.9844
03/28/19880.937510.93750.9844
03/29/19881.03131.03130.99221
03/30/19880.98440.99220.95310.9766
03/31/19880.95310.96880.93750.9688
04/04/19880.92970.94530.92190.9297
04/05/19880.93750.95310.92970.9375
04/06/19880.92971.01560.92970.9922
04/07/19881.03131.03130.98440.9922
04/08/19881.00781.05470.99221.0469
04/11/19881.05471.08591.05471.0703
04/12/19881.06251.07811.05471.0703
04/13/19881.06251.07031.03131.0391
04/14/19881.00781.01560.98440.9922
04/15/19880.98441.03130.94531.0313
04/18/19881.01561.05471.01561.0547
04/19/19881.05471.07031.04691.0586
04/20/19881.04691.06251.03911.0469
04/21/19881.06251.07031.04691.0469
04/22/19881.06251.06251.04691.0625
04/25/19881.04691.07421.04691.0703
04/26/19881.07811.14061.06251.0938
04/27/19881.10161.11721.09381.1094
04/28/19881.11721.14061.09381.1172
04/29/19881.10941.1251.08591.0938
05/02/19881.10941.13281.08591.1328
05/03/19881.13281.15631.11721.1406
05/04/19881.14061.14841.13281.1484
05/05/19881.14061.15631.13281.1328
05/06/19881.13281.14841.13281.1328
05/09/19881.14061.14061.09381.0938
05/10/19881.10941.11721.09381.1016
05/11/19881.08591.09381.07031.0938
05/12/19881.09381.10161.07031.0781
05/13/19881.07811.09381.03911.0547
05/16/19881.05471.08591.05471.0859
05/17/19881.11721.11721.07031.0703
05/18/19881.06251.07811.03911.0469
05/19/19881.03131.03130.96881.0156
05/20/19881.02341.023411.0078
05/23/19881.01561.01560.98441.0039
05/24/19881.00781.04691.00781.0391
05/25/19881.02341.03911.02341.0234
05/26/19881.02341.06251.02341.0625
05/27/19881.05471.06251.04691.0547
05/31/19881.04691.10161.04691.1016
06/01/19881.1251.14841.10161.1406
06/02/19881.14061.14451.1251.1445
06/03/19881.14841.21091.14841.1875
06/06/19881.21881.22661.17971.1914
06/07/19881.18751.21881.18751.1953
06/08/19881.20311.25781.19531.2422
06/09/19881.23441.24221.20311.2188
06/10/19881.21881.23441.20311.2266
06/13/19881.23441.23441.21881.2266
06/14/19881.22661.251.21091.2188
06/15/19881.18751.20311.17971.1797
06/16/19881.17971.19531.17971.1875
06/17/19881.17971.19531.17971.1797
06/20/19881.19531.23441.17191.2188
06/21/19881.23441.24221.21881.2266
06/22/19881.23441.25781.23441.2344
06/23/19881.251.25781.23441.2422
06/24/19881.25781.25781.24221.2422
06/27/19881.24221.251.21881.2188
06/28/19881.21881.24221.21881.2344
06/29/19881.24221.251.23441.2422
06/30/19881.24221.25781.24221.2578
07/01/19881.251.27341.24221.2734
07/05/19881.26561.27341.24611.2578
07/06/19881.28131.28911.27341.2734
07/07/19881.27341.36721.27341.3594
07/08/19881.36721.42191.35161.3516
07/11/19881.36721.3751.35161.3555
07/12/19881.35161.36721.30471.3047
07/13/19881.32811.32811.29691.3281
07/14/19881.32811.3751.32031.3672
07/15/19881.36721.38281.36721.3672
07/18/19881.38281.38281.34381.3594
07/19/19881.34381.34381.31251.3438
07/20/19881.32811.34381.26561.2891
07/21/19881.28131.30471.251.2734
07/22/19881.25781.29691.251.2891
07/25/19881.29691.34381.28131.3438
07/26/19881.32811.35551.31251.3438
07/27/19881.35161.35941.29691.2969
07/28/19881.29691.32031.28131.2969
07/29/19881.31251.31251.28911.2969
08/01/19881.30471.32031.29691.3047
08/02/19881.31251.32031.28911.2969
08/03/19881.29691.32031.29691.3086
08/04/19881.29691.32811.28911.2891
08/05/19881.29691.29691.23441.2656
08/08/19881.251.28131.251.2734
08/09/19881.28131.28131.22661.2344
08/10/19881.22661.24221.17191.1875
08/11/19881.18751.20311.17191.1953
08/12/19881.19531.19531.17971.1875
08/15/19881.19531.19531.15631.1641
08/16/19881.14841.20311.1251.1875
08/17/19881.19531.20311.15631.1719
08/18/19881.16411.16411.10941.125
08/19/19881.1251.1251.09381.0938
08/22/19881.09381.10941.08591.0977
08/23/19881.10161.1251.10161.1094
08/24/19881.11721.15631.10941.1328
08/25/19881.1251.15631.10941.1563
08/26/19881.15631.17971.14061.1719
08/29/19881.17191.21881.17191.2188
08/30/19881.21091.24221.20311.2305
08/31/19881.22661.24221.20311.2188
09/01/19881.18751.19531.15631.1758
09/02/19881.18751.21091.17971.1953
09/06/19881.19531.21881.19531.2109
09/07/19881.19531.21881.16411.1641
09/08/19881.17971.20311.14841.1797
09/09/19881.18361.24221.17191.2383
09/12/19881.22661.251.22661.2422
09/13/19881.22661.24221.21881.2266
09/14/19881.24221.26561.24221.2656
09/15/19881.24221.28131.24221.2578
09/16/19881.251.26561.23441.2656
09/19/19881.251.26561.23441.2578
09/20/19881.26561.34381.251.3281
09/21/19881.34381.38281.32811.3672
09/22/19881.35941.3751.34381.3594
09/23/19881.35161.35161.33591.3359
09/26/19881.35161.35161.31251.3125
09/27/19881.31251.32811.30471.3125
09/28/19881.30471.32031.29691.2969
09/29/19881.31251.35941.30471.3516
09/30/19881.35161.39841.35161.3594
10/03/19881.34381.36721.33591.3672
10/04/19881.36721.44531.35941.4063
10/05/19881.39841.42971.39841.3984
10/06/19881.39841.43751.39841.4219
10/07/19881.42971.42971.35941.3828
10/10/19881.38281.39061.35941.375
10/11/19881.3751.39061.3751.3906
10/12/19881.39061.39061.34381.375
10/13/19881.35161.38281.35161.3789
10/14/19881.39841.45311.38281.4297
10/17/19881.43751.43751.41411.4297
10/18/19881.42191.43751.42191.4375
10/19/19881.45311.48441.45311.4766
10/20/19881.48441.54691.48441.5391
10/21/19881.53131.53911.50781.5313
10/24/19881.53131.53911.50781.5234
10/25/19881.51.50781.45311.4609
10/26/19881.46881.46881.42971.4297
10/27/19881.42971.44531.32811.375
10/28/19881.35941.38281.35941.3594
10/31/19881.3751.3751.33591.3398
11/01/19881.35941.39841.35941.3984
11/02/19881.38281.40631.35161.3516
11/03/19881.35161.3751.35161.3594
11/04/19881.35941.39061.35161.3672
11/07/19881.34381.3751.34381.3438
11/08/19881.3751.39841.35941.3828
11/09/19881.36721.39841.36721.3828
11/10/19881.40631.42191.39061.4141
11/11/19881.40631.40631.35161.375
11/14/19881.3751.39061.34381.3438
11/15/19881.35941.35941.34381.3594
11/16/19881.35161.35161.31251.3203
11/17/19881.32031.33591.32031.3281
11/18/19881.32811.36721.32811.3516
11/21/19881.35161.36721.34381.3438
11/22/19881.34381.35941.33591.3594
11/23/19881.35941.42191.32811.3906
11/25/19881.39061.42191.3751.3906
11/28/19881.42191.42191.34381.3438
11/29/19881.34381.35941.29691.3438
11/30/19881.35941.42191.34381.3906
12/01/19881.43751.46091.40631.4219
12/02/19881.39841.51561.39841.4844
12/05/19881.51561.56251.48441.5156
12/06/19881.54691.54691.51.5
12/07/19881.53131.53131.51.5
12/08/19881.51561.51561.3751.4063
12/09/19881.39061.40631.34381.3594
12/12/19881.35941.39061.32811.3281
12/13/19881.32811.34381.31251.3281
12/14/19881.34381.39061.32811.3594
12/15/19881.39061.42191.3751.375
12/16/19881.39061.39061.3751.375
12/19/19881.38281.48441.38281.4844
12/20/19881.51.56251.48441.5156
12/21/19881.51.53131.47661.4766
12/22/19881.47661.48441.40631.4531
12/23/19881.46881.51.45311.4844
12/27/19881.50781.54691.51.5391
12/28/19881.54691.59381.53131.5938
12/29/19881.59381.59381.54691.5469
12/30/19881.56251.56251.53131.5313