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

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.9375
CLOSE 1.9418

Low

LOW 1.0625

High

HIGH 3.1719
DATEOPENHIGHLOWCLOSE
01/02/19901.26561.28131.21881.2656
01/03/19901.28131.35941.26561.3281
01/04/19901.34381.39061.34381.3906
01/05/19901.3751.43751.3751.4219
01/08/19901.40631.43751.40631.4375
01/09/19901.42191.45311.39061.4063
01/10/19901.39061.42191.34381.3594
01/11/19901.35941.45311.35941.4375
01/12/19901.39061.40631.34381.4063
01/15/19901.3751.40631.35941.375
01/16/19901.35941.45311.34381.4375
01/17/19901.45311.51.42191.4219
01/18/19901.43751.48441.40631.4844
01/19/19901.48441.48441.42191.4219
01/22/19901.42191.45311.39061.4375
01/23/19901.46881.53131.43751.5
01/24/19901.46881.53131.43751.5313
01/25/19901.54691.57811.46881.4844
01/26/19901.46881.51.45311.5
01/29/19901.48441.51561.48441.5
01/30/19901.51.50781.43751.4688
01/31/19901.46881.51.46881.4688
02/01/19901.48441.48441.45311.4844
02/02/19901.46881.53131.46881.5156
02/05/19901.53131.54691.48441.5156
02/06/19901.51561.53131.48441.5
02/07/19901.48441.54691.48441.5391
02/08/19901.53131.66411.53131.625
02/09/19901.64061.67191.6251.6563
02/12/19901.67191.71091.65631.6797
02/13/19901.67191.68751.65631.6797
02/14/19901.68751.70311.67191.6875
02/15/19901.68751.79691.68751.7813
02/16/19901.78131.81251.751.7578
02/20/19901.71881.73441.67191.7188
02/21/19901.70311.751.68751.7188
02/22/19901.71881.751.70311.7188
02/23/19901.70311.80471.70311.75
02/26/19901.76561.81251.76561.7813
02/27/19901.78131.84381.77341.8359
02/28/19901.82811.92191.82811.8906
03/01/19901.90631.96881.89061.9063
03/02/19901.90631.93751.89061.8984
03/05/19901.90632.04691.89062.0313
03/06/19902.06252.28132.06252.2734
03/07/19902.29692.31252.21092.2969
03/08/19902.29692.48442.29692.4219
03/09/19902.39062.40632.31252.3594
03/12/19902.34382.45312.32812.4375
03/13/19902.43752.51562.43752.5078
03/14/19902.6252.68752.52.5313
03/15/19902.64062.65632.57812.6094
03/16/19902.6252.81252.6252.7656
03/19/19902.76562.83592.70312.8359
03/20/19902.85942.90632.59382.625
03/21/19902.57812.67192.52.5
03/22/19902.52.56252.42192.4688
03/23/19902.48442.51562.35942.375
03/26/19902.40632.52.39062.4453
03/27/19902.42192.54692.40632.5156
03/28/19902.53132.53132.40632.4531
03/29/19902.45312.48442.3752.4063
03/30/19902.3752.40632.34382.375
04/02/19902.31252.42192.31252.4141
04/03/19902.43752.46882.42192.4688
04/04/19902.46882.52.40632.4375
04/05/19902.48442.48442.29692.3125
04/06/19902.31252.34382.28132.2813
04/09/19902.28132.34382.28132.2969
04/10/19902.3752.42192.35942.4063
04/11/19902.42192.48442.40632.4688
04/12/19902.48442.52.46882.4844
04/16/19902.52.53132.42192.4531
04/17/19902.40632.42192.32812.4219
04/18/19902.40632.43752.3752.4063
04/19/19902.3752.39842.35942.375
04/20/19902.3752.42192.3752.3906
04/23/19902.39062.39062.34382.3438
04/24/19902.39062.40632.34382.3516
04/25/19902.35942.3752.29692.3281
04/26/19902.34382.43752.31252.4375
04/27/19902.42192.46882.34382.375
04/30/19902.35942.42192.34382.3906
05/01/19902.43752.57812.39062.5625
05/02/19902.56252.6252.54692.5938
05/03/19902.6252.67192.56252.5625
05/04/19902.57812.59382.46882.5625
05/07/19902.59382.71882.56252.6797
05/08/19902.67192.68752.6252.6719
05/09/19902.64062.70312.60942.6875
05/10/19902.70312.78132.68752.7813
05/11/19902.79692.81252.752.7813
05/14/19902.81252.8752.78132.8203
05/15/19902.81252.90632.79692.9063
05/16/19902.90632.90632.84382.875
05/17/19902.85942.89062.76562.7813
05/18/19902.78132.90632.78132.8438
05/21/19902.85943.01562.84383.0156
05/22/19903.03133.07812.93753
05/23/19902.98443.14062.95313.0625
05/24/19903.07813.17193.07813.1563
05/25/19902.1252.31252.07812.2031
05/29/19902.24222.40632.23442.3672
05/30/19902.40632.42192.18752.2109
05/31/19902.17192.29692.15632.2266
06/01/19902.252.252.15632.1719
06/04/19902.15632.17192.03132.0781
06/05/19902.06252.07811.89062.0156
06/06/19902.03132.140622.1094
06/07/19902.14062.26562.10942.2344
06/08/19902.252.28132.17192.2344
06/11/19902.20312.26562.17192.2344
06/12/19902.252.31252.21882.2969
06/13/19902.32812.35942.28132.3516
06/14/19902.32812.43752.32812.3828
06/15/19902.40632.45312.3752.3828
06/18/19902.3752.39062.26562.2969
06/19/19902.26562.3752.26562.375
06/20/19902.3752.43752.29692.3125
06/21/19902.34382.3752.32812.3594
06/22/19902.39062.39062.29692.2969
06/25/19902.32812.34382.252.2969
06/26/19902.32812.35942.09382.1875
06/27/19902.17192.32812.17192.3125
06/28/19902.31252.34382.29692.3281
06/29/19902.32812.35942.28132.2969
07/02/19902.31252.39062.29692.375
07/03/19902.32812.3752.32812.375
07/05/19902.35942.35942.31252.3438
07/06/19902.34382.40632.31252.3906
07/09/19902.40632.42192.3752.4219
07/10/19902.42192.43752.35942.4219
07/11/19902.42192.42192.3752.3906
07/12/19902.39062.39062.31252.3438
07/13/19902.34382.41412.32812.375
07/16/19902.3752.42192.35942.4063
07/17/19902.39062.40632.31252.3438
07/18/19902.34382.35942.31252.3594
07/19/19902.28132.29692.20312.2969
07/20/19902.29692.34382.23442.25
07/23/19902.21882.23442.10942.1875
07/24/19902.18752.32812.17192.3125
07/25/19902.31252.35942.28132.2969
07/26/19902.31252.31252.26562.2813
07/27/19902.26562.29692.23442.2578
07/30/19902.252.26562.17192.25
07/31/19902.26562.28132.18752.1953
08/01/19902.18752.21882.15632.2188
08/02/19902.14062.17192.10942.1094
08/03/19902.14062.14061.92192.0156
08/06/19901.93751.93751.85941.875
08/07/19901.89061.92191.81251.8281
08/08/19901.85941.89061.84381.875
08/09/19901.8751.8751.84381.875
08/10/19901.8751.8751.78131.8281
08/13/19901.81251.82811.70311.8281
08/14/19901.82811.85941.79691.8281
08/15/19901.84381.85941.82811.8438
08/16/19901.85941.85941.79691.8125
08/17/19901.78131.79691.67191.7031
08/20/19901.73441.751.60941.625
08/21/19901.59381.60941.53131.5938
08/22/19901.6251.65631.57811.5938
08/23/19901.53131.59381.51561.5313
08/24/19901.56251.6251.56251.625
08/27/19901.65631.76561.65631.75
08/28/19901.751.76561.70311.7031
08/29/19901.70311.71881.59381.5938
08/30/19901.59381.60941.45311.5078
08/31/19901.51561.57811.51.5625
09/04/19901.54691.76561.53131.7578
09/05/19901.77341.82811.74221.7813
09/06/19901.79691.82811.751.7969
09/07/19901.78131.81251.67191.7031
09/10/19901.71881.76561.71881.7188
09/11/19901.71881.71881.65631.7109
09/12/19901.73441.78131.70311.7656
09/13/19901.78131.79691.71881.7656
09/14/19901.76561.76561.60941.6797
09/17/19901.64061.68751.60941.6406
09/18/19901.65631.65631.51561.5625
09/19/19901.57811.59381.45311.5
09/20/19901.46881.48441.40631.4063
09/21/19901.40631.45311.34381.375
09/24/19901.36721.3751.31251.3594
09/25/19901.39061.42191.29691.2969
09/26/19901.29691.34381.21881.2656
09/27/19901.28131.29691.15631.1563
09/28/19901.15631.23441.10941.1875
10/01/19901.26561.40631.251.3906
10/02/19901.45311.45311.23441.2813
10/03/19901.26561.34381.24221.3125
10/04/19901.26561.31251.251.2969
10/05/19901.23441.29691.20311.2266
10/08/19901.23441.26561.15631.2188
10/09/19901.15631.21881.15631.1719
10/10/19901.15631.20311.14061.1484
10/11/19901.15631.15631.06251.1094
10/12/19901.1251.18751.10941.1719
10/15/19901.23441.23441.14061.2031
10/16/19901.23441.251.18751.2031
10/17/19901.18751.34381.18751.3281
10/18/19901.3751.56251.35941.5313
10/19/19901.53131.56251.45311.5
10/22/19901.48441.60941.46881.6016
10/23/19901.57811.67191.57811.6016
10/24/19901.57811.60941.51.5547
10/25/19901.56251.59381.45311.5156
10/26/19901.46881.51.45311.4531
10/29/19901.46881.51561.39061.4063
10/30/19901.40631.45311.35941.4453
10/31/19901.48441.54691.46881.5
11/01/19901.51561.53131.48441.5078
11/02/19901.51561.57031.48441.5625
11/05/19901.56251.6251.56251.6016
11/06/19901.59381.60941.54691.5469
11/07/19901.54691.56251.51.5156
11/08/19901.51.59381.51.5313
11/09/19901.59381.6251.54691.625
11/12/19901.6251.76561.6251.75
11/13/19901.76561.78131.71881.7656
11/14/19901.751.82811.751.8281
11/15/19901.79691.8751.78131.8516
11/16/19901.84381.85941.59381.625
11/19/19901.65631.751.65631.7188
11/20/19901.751.751.63281.6328
11/21/19901.64061.65631.57811.6094
11/23/19901.60941.60941.57811.5938
11/26/19901.54691.59381.53131.5938
11/27/19901.60941.70311.57811.6875
11/28/19901.70311.751.64841.6484
11/29/19901.64061.68751.57811.6094
11/30/19901.59381.73441.46881.5781
12/03/19901.59381.64841.57811.625
12/04/19901.6251.71881.60941.6953
12/05/19901.68751.751.68751.75
12/06/19901.82031.84381.67191.6875
12/07/19901.67191.78131.65631.7188
12/10/19901.73441.76561.71881.7656
12/11/19901.751.81251.751.7656
12/12/19901.76561.79691.71881.7656
12/13/19901.76561.84381.76561.8125
12/14/19901.79691.81251.73441.7344
12/17/19901.73441.76561.71881.7656
12/18/19901.79691.80471.71881.7344
12/19/19901.76561.79691.71881.7656
12/20/19901.73441.84381.73441.8359
12/21/19901.85941.8751.81251.8672
12/24/19901.84381.95311.76561.9141
12/26/19901.92191.92191.89061.8906
12/27/19901.8751.93751.79691.8438
12/28/19901.82031.82811.79691.8281
12/31/19901.79691.82811.76561.8203