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

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.0857
CLOSE 3.092

Low

LOW 1.6719

High

HIGH 4.2344
DATEOPENHIGHLOWCLOSE
01/02/19911.81251.85941.79691.7969
01/03/19911.81251.84381.67191.6875
01/04/19911.67191.78131.67191.75
01/07/19911.751.80471.71881.75
01/08/19911.81251.92191.79691.9063
01/09/19911.92192.01561.85941.9375
01/10/19911.93752.06251.92192
01/11/19911.96881.98441.90631.9375
01/14/19911.8751.95311.84381.9141
01/15/19911.90631.99221.89061.9844
01/16/19911.98442.09381.97662.0625
01/17/19912.18752.20312.06252.0938
01/18/19912.06252.18752.06252.1563
01/21/19912.1252.21882.1252.1953
01/22/19912.18752.252.15632.2188
01/23/19912.18752.34382.18752.3281
01/24/19912.31252.32812.23442.2422
01/25/19912.23442.26562.23442.25
01/28/19912.252.252.10942.1094
01/29/19912.1252.252.10942.2422
01/30/19912.26562.39062.23442.3906
01/31/19912.39062.40632.34382.375
02/01/19912.39062.48442.3752.4531
02/04/19912.43752.49222.40632.4375
02/05/19912.43752.45312.39062.4219
02/06/19912.40632.53132.39062.5156
02/07/19912.52.57812.43752.4688
02/08/19912.45312.65632.45312.5938
02/11/19912.59382.70312.59382.6719
02/12/19912.67192.76562.67192.7344
02/13/19912.73442.78132.73442.7656
02/14/19912.79692.81252.64062.6406
02/15/19912.67192.70312.6252.6406
02/19/19912.6252.71882.6252.7188
02/20/19912.71882.78132.67192.7031
02/21/19912.71882.92192.71882.8438
02/22/19912.85943.14062.82812.9688
02/25/199133.09382.98443.0469
02/26/19913.01563.06252.95312.9766
02/27/19912.95313.06252.95313.0313
02/28/19913.06253.109433.0078
03/01/19912.984432.90632.9219
03/04/19912.95312.95312.82812.9063
03/05/19912.98443.1252.96883.1094
03/06/19913.10943.253.10943.1406
03/07/19913.15633.32813.10943.3125
03/08/19913.31253.34383.21883.2188
03/11/19913.18753.187533.0078
03/12/19912.96883.04692.94532.9531
03/13/19912.96883.06252.93753.0313
03/14/19913.05473.06252.85942.8906
03/15/19912.90632.92192.81252.8516
03/18/19912.82812.94532.82812.9375
03/19/19912.89063.06252.85942.9844
03/20/19913.07813.281333.2422
03/21/19913.29693.39063.1253.1875
03/22/19913.15633.31253.14063.2188
03/25/19913.23443.29693.20313.2188
03/26/19913.23443.45313.21883.4375
03/27/19913.45313.45313.34383.375
03/28/19913.39063.40633.34383.375
04/01/19913.35943.46883.34383.4063
04/02/19913.45313.54693.43753.5391
04/03/19913.56253.73443.56253.6953
04/04/19913.68753.76563.65633.7188
04/05/19913.71883.753.6253.6875
04/08/19913.67193.76563.65633.75
04/09/19913.73443.76563.60943.625
04/10/19913.6253.71883.53133.5938
04/11/19913.60943.76563.60943.7344
04/12/19913.78133.90633.753.875
04/15/19913.85943.89063.753.8125
04/16/19913.78133.79693.73443.7813
04/17/19913.84383.93753.84383.8594
04/18/19913.85943.85943.64063.6406
04/19/19913.6253.6253.53.5625
04/22/19913.51563.53133.39063.4766
04/23/19913.51563.54693.42193.4844
04/24/19913.48443.53.3753.4688
04/25/19913.40633.53.34383.4375
04/26/19913.39063.43753.34383.3594
04/29/19913.42193.46883.29693.3125
04/30/19913.26563.31253.17193.2344
05/01/19913.14063.253.03133.2188
05/02/19913.21883.32813.21883.2813
05/03/19913.28133.35943.28133.3125
05/06/19913.28133.31253.20313.2656
05/07/19913.28133.32813.253.25
05/08/19913.23443.26563.18753.2344
05/09/19913.253.43753.23443.3984
05/10/19913.40633.45313.28133.2813
05/13/19913.31253.32813.26563.3203
05/14/19913.28133.32813.20313.2109
05/15/19913.1253.15632.96883.0391
05/16/19913.06253.10942.84382.9141
05/17/19912.85942.96882.82812.9531
05/20/19912.98442.98442.76562.7734
05/21/19912.82812.93752.79692.8906
05/22/19912.92192.99222.82812.9844
05/23/19912.968832.93753
05/24/19913.01563.1252.98443.0781
05/28/19913.10943.17193.07813.1406
05/29/19913.20313.33593.15633.2344
05/30/19913.23443.253.14063.1797
05/31/19913.17193.20313.10943.1563
06/03/19913.17193.29693.1253.2734
06/04/19913.26563.32813.23443.2969
06/05/19913.26563.29693.15633.1719
06/06/19913.17193.20313.04693.0547
06/07/19913.01563.06252.98443.0156
06/10/199133.01562.93752.9688
06/11/19912.95313.04692.95313
06/12/19912.98443.01562.95312.9609
06/13/19912.96883.07812.95313.0469
06/14/19913.14063.29693.14063.2813
06/17/19913.31253.43753.28133.3672
06/18/19913.3753.39063.253.3203
06/19/19913.28133.31253.21883.2656
06/20/19913.1253.253.10943.1875
06/21/19913.18753.21883.14063.1484
06/24/19913.1253.140633
06/25/19913.04693.06252.86722.8984
06/26/19912.8752.90632.79692.9063
06/27/19912.91412.93752.81252.8125
06/28/19912.78132.81252.6252.7031
07/01/19912.76562.89062.73442.8594
07/02/19912.84382.8752.76562.7813
07/03/19912.752.76562.70312.7188
07/05/19912.70312.78132.68752.7422
07/08/19912.71882.93752.68752.9219
07/09/19912.93753.04692.92193.0078
07/10/19913.03133.06252.95313
07/11/199133.01562.93752.9766
07/12/19913.00783.03132.93753.0313
07/15/19913.03133.062533.0313
07/16/19913.09383.09382.96882.9688
07/17/19912.96882.98442.8752.875
07/18/19912.89063.06252.89063.0313
07/19/19913.06253.15633.06253.125
07/22/19913.15633.20313.10943.125
07/23/19913.1253.15633.01563.0469
07/24/19913.03133.07812.96883.0313
07/25/19913.03133.156333.125
07/26/19913.17193.21883.06253.0781
07/29/19913.09383.09383.02343.0625
07/30/19913.09383.23443.07033.2188
07/31/19913.253.35943.23443.3438
08/01/19913.34383.45313.34383.4219
08/02/19913.45313.48443.36723.4063
08/05/19913.34383.3753.31253.3125
08/06/19913.31253.43753.29693.4063
08/07/19913.42193.53.42193.4922
08/08/19913.53.60943.48443.5859
08/09/19913.59383.65633.56253.6094
08/12/19913.61723.65633.57813.625
08/13/19913.67193.73443.65633.6719
08/14/19913.70313.78133.70313.75
08/15/19913.76563.76563.6253.625
08/16/19913.59383.60943.24223.2813
08/19/19913.09383.28133.07813.1406
08/20/19913.17193.29692.98443.0469
08/21/19913.18753.23443.06253.2188
08/22/19913.23443.29693.1253.2578
08/23/19913.21883.31253.20313.25
08/26/19913.23443.31253.23443.2813
08/27/19913.29693.29693.17973.2188
08/28/19913.23443.253.17193.2188
08/29/19913.20313.253.17193.1875
08/30/19913.20313.20313.1253.1797
09/03/19913.20313.20313.1253.1328
09/04/19913.1253.15632.90632.9766
09/05/19912.98443.03132.84382.875
09/06/19912.92192.95312.82812.9063
09/09/19912.89062.93752.85942.9297
09/10/19912.93752.93752.81252.8438
09/11/19912.85942.85942.70312.7969
09/12/19912.82812.84382.73442.7813
09/13/19912.752.79692.60942.6406
09/16/19912.61722.71882.57812.6953
09/17/19912.68752.76562.65632.75
09/18/19912.76562.8752.752.7969
09/19/19912.93753.23442.8753.2188
09/20/19913.26563.48443.26563.375
09/23/19913.28133.34383.14063.2656
09/24/19913.253.28133.17193.2422
09/25/19913.23443.253.17193.2188
09/26/19913.23443.26563.20313.2031
09/27/19913.20313.253.14063.1406
09/30/19913.14063.21883.1253.2031
10/01/19913.20313.41413.20313.3672
10/02/19913.3753.38283.31253.3203
10/03/19913.28133.32813.26563.2969
10/04/19913.29693.33593.26563.2969
10/07/19913.26563.29693.20313.2344
10/08/19913.21883.253.18753.25
10/09/19913.21883.253.20313.2031
10/10/19913.21883.253.1253.125
10/11/19913.15633.156333.0625
10/14/19913.04693.1253.03133.1094
10/15/19913.10943.21883.09383.1953
10/16/19913.20313.39063.17193.3828
10/17/19913.3753.48443.31253.375
10/18/19913.35943.48443.35943.4844
10/21/19913.43753.47663.3753.4219
10/22/19913.42193.45313.39063.4063
10/23/19913.42193.43753.28133.3438
10/24/19913.29693.34383.18753.2031
10/25/19913.17193.20313.09383.1016
10/28/19913.1253.20313.10163.1875
10/29/19913.21883.32813.18753.2656
10/30/19913.28133.45313.28133.4063
10/31/19913.39063.42193.31253.3125
11/01/19913.253.26563.17193.2031
11/04/19913.14063.17193.09383.1406
11/05/19913.17193.26563.15633.1875
11/06/19913.21883.26563.15633.2344
11/07/19913.253.32813.23443.2969
11/08/19913.3753.39063.34383.375
11/11/19913.34383.43753.34383.4063
11/12/19913.42193.43753.3753.4063
11/13/19913.3753.54693.34383.5156
11/14/19913.52343.6253.53.6094
11/15/19913.60943.6253.31253.3125
11/18/19913.31253.43753.23443.3828
11/19/19913.32813.34383.20313.3047
11/20/19913.34383.3753.01563.1094
11/21/19913.1253.18753.06253.125
11/22/19913.1253.15632.92193.0156
11/25/19913.03133.10942.98443.0469
11/26/19913.06253.10942.93753.0781
11/27/19913.07813.07812.98443.0313
11/29/19913.03133.03132.98443
12/02/19912.95313.15632.95313.1563
12/03/19913.15633.23443.04693.0781
12/04/19913.18753.21883.09383.1406
12/05/19913.17193.23443.1253.1875
12/06/19913.14063.20313.07813.125
12/09/19913.15633.28133.1253.2031
12/10/19913.20313.26563.15633.1563
12/11/19913.21883.23443.10943.1563
12/12/19913.15633.31253.14063.2813
12/13/19913.29693.34383.29693.3438
12/16/19913.34383.51563.31253.4688
12/17/19913.48443.48443.39063.4063
12/18/19913.42193.60943.39063.5313
12/19/19913.45313.54693.45313.5156
12/20/19913.54693.57813.40633.4375
12/23/19913.43753.73443.43753.7266
12/24/19913.71883.81253.68753.75
12/26/19913.76563.93753.73443.9063
12/27/19913.95313.98443.79693.9219
12/30/199144.15633.95314.125
12/31/19914.14064.23444.09384.0938