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

1989 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3942
CLOSE 1.3935

Low

LOW 0.875

High

HIGH 1.875
DATEOPENHIGHLOWCLOSE
01/03/19891.56251.56251.53131.5313
01/04/19891.54691.6251.54691.5938
01/05/19891.60941.60941.54691.5625
01/06/19891.57811.57811.53131.5313
01/09/19891.56251.56251.51561.5313
01/10/19891.53131.53131.48441.5078
01/11/19891.53131.54691.50781.5156
01/12/19891.54691.54691.48441.4844
01/13/19891.49221.51.45311.4609
01/16/19891.48441.48441.46881.4766
01/17/19891.48441.48441.39061.3906
01/18/19891.42191.42971.3751.4063
01/19/19891.43751.43751.39061.4063
01/20/19891.40631.40631.35941.375
01/23/19891.39061.42191.3751.375
01/24/19891.40631.42191.3751.4219
01/25/19891.43751.57031.42191.5625
01/26/19891.53131.59381.51561.5781
01/27/19891.54691.59381.48441.4844
01/30/19891.51.51561.43751.4453
01/31/19891.45311.46881.42191.4453
02/01/19891.45311.45311.40631.4375
02/02/19891.43751.51561.40631.5
02/03/19891.51.54691.48441.5313
02/06/19891.53911.54691.51561.5313
02/07/19891.51561.57811.46881.4844
02/08/19891.51.51.35941.375
02/09/19891.3751.45311.35941.4219
02/10/19891.40631.42191.3751.3906
02/13/19891.39841.43751.3751.4219
02/14/19891.42191.42191.33591.3438
02/15/19891.34381.43751.34381.3828
02/16/19891.39061.48441.3751.4297
02/17/19891.42191.42191.35941.3594
02/21/19891.3751.3751.23441.2969
02/22/19891.29691.29691.21881.25
02/23/19891.23441.29691.23441.2969
02/24/19891.29691.29691.23441.2578
02/27/19891.251.26561.23441.25
02/28/19891.26561.29691.251.2656
03/01/19891.26561.29691.251.2813
03/02/19891.28131.29691.26561.2813
03/03/19891.26561.28131.23441.2656
03/06/19891.26561.34381.251.3438
03/07/19891.34381.34381.28131.2813
03/08/19891.28131.28131.20311.2266
03/09/19891.21881.23441.15631.1875
03/10/19891.20311.23441.18751.2344
03/13/19891.23441.23441.21881.2188
03/14/19891.26561.34381.23441.3125
03/15/19891.32811.35941.31251.3438
03/16/19891.35941.39061.34381.3594
03/17/19891.32811.3751.31251.3281
03/20/19891.31251.34381.28131.3125
03/21/19891.32811.3751.31251.3438
03/22/19891.34381.34381.29691.2969
03/23/19891.31251.31251.28131.3125
03/27/19891.29691.32811.29691.3125
03/28/19891.32811.34381.31251.3359
03/29/19891.32811.39061.32811.3438
03/30/19891.32811.35941.31251.3594
03/31/19891.35941.3751.34381.3438
04/03/19891.35941.40631.35941.3906
04/04/19891.3751.40631.35941.375
04/05/19891.35941.3751.35941.3672
04/06/19891.35941.3751.34381.3438
04/07/19891.35941.42191.34381.4063
04/10/19891.40631.45311.39061.3906
04/11/19891.42191.46881.39061.4688
04/12/19891.46881.51.46881.4844
04/13/19891.45311.46881.42191.4453
04/14/19891.45311.51.45311.4922
04/17/19891.48441.51.46881.4688
04/18/19891.51.51561.48441.4844
04/19/19891.48441.51.46881.4688
04/20/19891.48441.51.43751.4688
04/21/19891.46881.48441.45311.4688
04/24/19891.45311.46881.43751.4531
04/25/19891.45311.51.45311.4688
04/26/19891.48441.51.48441.4844
04/27/19891.48441.54691.48441.5391
04/28/19891.54691.68751.53131.6719
05/01/19891.65631.65631.59381.625
05/02/19891.6251.6251.56251.5625
05/03/19891.60941.64061.59381.5938
05/04/19891.60941.6251.59381.6094
05/05/19891.64061.67191.56251.5625
05/08/19891.59381.59381.54691.5703
05/09/19891.56251.64061.56251.625
05/10/19891.64061.65631.59381.6094
05/11/19891.60941.6251.59381.6172
05/12/19891.64061.68751.64061.6719
05/15/19891.67191.73441.64061.7031
05/16/19891.71881.71881.67191.6875
05/17/19891.70311.71881.68751.7188
05/18/19891.70311.73441.70311.7344
05/19/19891.71881.81251.71881.7969
05/22/19891.81251.8751.79691.8125
05/23/19891.82811.82811.78131.7891
05/24/19891.79691.79691.73441.7813
05/25/19891.78131.83591.76561.8125
05/26/19891.79691.81251.78131.7969
05/30/19891.81251.82811.76561.7656
05/31/19891.76561.78911.76561.7656
06/01/19891.76561.79691.76561.7813
06/02/19891.76561.84381.76561.8281
06/05/19891.79691.82811.71881.7344
06/06/19891.71881.751.65631.7031
06/07/19891.70311.73441.65631.7188
06/08/19891.73441.76561.73441.75
06/09/19891.73441.76561.71881.75
06/12/19891.76561.84381.751.8438
06/13/19891.79691.84381.78131.8281
06/14/19891.81251.85161.79691.8281
06/15/19891.81251.85941.751.7578
06/16/19891.751.751.70311.7031
06/19/19891.71881.73441.64061.6719
06/20/19891.65631.68751.65631.6719
06/21/19891.67191.67191.6251.6563
06/22/19891.64061.68751.64061.6719
06/23/19891.66411.751.66411.75
06/26/19891.751.78131.71881.7344
06/27/19891.73441.76561.73441.7344
06/28/19891.751.76561.70311.7188
06/29/19891.71881.72661.6251.6563
06/30/19891.65631.67191.59381.6563
07/03/19891.65631.68751.64061.6563
07/05/19891.65631.67191.64061.6641
07/06/19891.38281.53131.38281.5313
07/07/19891.51561.53131.51.5313
07/10/19891.53131.56251.51561.5625
07/11/19891.54691.57811.54691.5469
07/12/19891.54691.54691.46881.5
07/13/19891.48441.53131.46881.5156
07/14/19891.51561.54691.51561.5469
07/17/19891.51.54691.48441.5469
07/18/19891.53131.54691.48441.4844
07/19/19891.51.53911.48441.5156
07/20/19891.51561.53131.51561.5313
07/21/19891.51561.53131.51.5156
07/24/19891.51561.56251.51.5313
07/25/19891.54691.54691.48441.4922
07/26/19891.51.51.43751.4688
07/27/19891.48441.50781.46881.4844
07/28/19891.48441.51.43751.4688
07/31/19891.43751.45311.38281.4219
08/01/19891.42191.45311.40631.4375
08/02/19891.43751.45311.39061.4219
08/03/19891.40631.43751.39061.4063
08/04/19891.40631.57811.3751.5313
08/07/19891.54691.6251.53131.625
08/08/19891.6251.65631.60941.6094
08/09/19891.60941.6251.56251.5781
08/10/19891.56251.59381.54691.5625
08/11/19891.57811.60941.48441.4844
08/14/19891.48441.49221.46881.4766
08/15/19891.46881.48441.45311.4609
08/16/19891.48441.48441.43751.4531
08/17/19891.45311.45311.38281.4219
08/18/19891.42191.45311.39061.4375
08/21/19891.45311.45311.39841.4063
08/22/19891.39061.48441.39061.4688
08/23/19891.48441.57811.46881.5313
08/24/19891.54691.59381.53131.5938
08/25/19891.60941.6251.59381.625
08/28/19891.60941.6251.59381.6094
08/29/19891.60941.6251.54691.5781
08/30/19891.59381.60161.56251.5938
08/31/19891.59381.59381.57811.5781
09/01/19891.57811.58591.56251.5625
09/05/19891.56251.57811.54691.5469
09/06/19891.54691.56251.51561.5313
09/07/19891.53131.57811.46881.4844
09/08/19891.48441.51.42191.4453
09/11/19891.44531.45311.42191.4375
09/12/19891.45311.45311.35941.3906
09/13/19891.39061.45311.35941.375
09/14/19891.39061.39061.28131.2969
09/15/19891.29691.32811.28131.2813
09/18/19891.28131.31251.21881.2813
09/19/19891.32811.34381.20311.2578
09/20/19891.251.26561.15631.2344
09/21/19891.21881.23440.95310.9766
09/22/19890.98441.04690.92191.0313
09/25/19891.01561.07811.01561.0547
09/26/19891.06251.08591.04691.0781
09/27/19891.06251.10941.03131.0781
09/28/19891.09381.17191.07811.1563
09/29/19891.15631.17191.07811.1094
10/02/19891.09381.1251.09381.1094
10/03/19891.10941.10940.98441
10/04/19891.03131.03130.98441.0078
10/05/19891.01561.04690.98440.9844
10/06/19890.98441.01560.95310.9688
10/09/19890.98441.07810.96881.0781
10/10/19891.06251.09381.04691.0625
10/11/19891.05471.07811.04691.0469
10/12/19891.04691.09381.04691.0938
10/13/19891.09381.10940.97661
10/16/19890.90631.01560.8751
10/17/19890.98441.01560.96880.9844
10/18/19890.984410.95311
10/19/198911.06250.98441.0469
10/20/19891.06251.06251.03131.0469
10/23/19891.04691.09381.04691.0625
10/24/19891.06251.062511.0625
10/25/19891.07811.07811.03131.0469
10/26/19891.04691.04691.00781.0469
10/27/19891.01561.031311.0156
10/30/19891.01561.04691.01561.0156
10/31/19891.03131.04691.01561.0469
11/01/19891.04691.04691.01561.0313
11/02/19891.03131.046911.0156
11/03/19891.01561.031311
11/06/198911.01560.98441
11/07/19890.98441.01560.98441
11/08/19891.01561.031311.0313
11/09/19891.01561.06251.01561.0625
11/10/19891.04691.10941.04691.1016
11/13/19891.10941.15631.09381.1406
11/14/19891.14061.15631.10941.1094
11/15/19891.10941.17971.10941.1719
11/16/19891.17191.20311.15631.1875
11/17/19891.18751.18751.15631.1797
11/20/19891.17191.18751.15631.1875
11/21/19891.17191.20311.15631.1719
11/22/19891.15631.18751.15631.1875
11/24/19891.20311.20311.17191.2031
11/27/19891.18751.20311.18751.1875
11/28/19891.20311.251.18751.25
11/29/19891.21881.251.20311.2344
11/30/19891.20311.23441.18751.2031
12/01/19891.18751.20311.15631.1719
12/04/19891.17191.21881.17191.2188
12/05/19891.20311.23441.20311.2031
12/06/19891.20311.23441.20311.2344
12/07/19891.21881.23441.21881.2344
12/08/19891.21881.23441.18751.1875
12/11/19891.18751.20311.15631.1797
12/12/19891.18751.18751.15631.1719
12/13/19891.15631.17191.1251.1406
12/14/19891.11721.14061.01561.0313
12/15/19891.03131.07811.03131.0625
12/18/19891.04691.10941.04691.0781
12/19/19891.06251.14061.06251.1094
12/20/19891.10941.1251.09381.1094
12/21/19891.10941.10941.09381.1094
12/22/19891.10941.21881.09381.1875
12/26/19891.20311.23441.17191.2031
12/27/19891.20311.251.20311.2188
12/28/19891.21881.23441.20311.2188
12/29/19891.26561.28131.23441.2656