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

1992 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.6854
CLOSE 2.6783

Low

LOW 1.5781

High

HIGH 4.2813
DATEOPENHIGHLOWCLOSE
01/02/19924.04694.2544.2344
01/03/19924.23444.23444.09384.125
01/06/19924.10944.15634.03134.1563
01/07/19924.10944.28134.07814.0781
01/08/19924.06254.26564.04694.1094
01/09/19923.81253.95313.76563.9375
01/10/19923.90633.92973.73443.8047
01/13/19923.78133.79693.67193.7344
01/14/19923.73444.01563.70314
01/15/19924.06254.07813.93754
01/16/1992443.81253.8906
01/17/19923.92194.04693.90633.9922
01/20/19924.01564.01563.90633.9063
01/21/19923.89063.90633.78133.8281
01/22/19923.84383.95313.84383.9531
01/23/19923.96884.03133.92193.9531
01/24/19923.93754.04693.93753.9844
01/27/19924.03134.03913.98443.9844
01/28/199244.10943.98444.0156
01/29/199244.04693.95313.9531
01/30/19923.95313.98443.88283.9375
01/31/1992443.81253.8359
02/03/19923.82813.90633.79693.8594
02/04/19923.8753.96883.82813.9531
02/05/19923.95314.03133.90634.0156
02/06/19924.01564.06253.95313.9688
02/07/19923.95313.98443.78133.9219
02/10/19923.8753.96883.80473.8281
02/11/19923.84383.84383.64063.6641
02/12/19923.65633.82813.59383.8203
02/13/19923.81253.81253.64063.6719
02/14/19923.6253.68753.60943.625
02/18/19923.65633.70313.53.5469
02/19/19923.57033.65633.46883.4922
02/20/19923.48443.60163.48443.5625
02/21/19923.54693.57813.42193.4844
02/24/19923.48443.56253.43753.5313
02/25/19923.53133.54693.43753.5078
02/26/19923.54693.70313.53133.6719
02/27/19923.64063.70313.40633.4375
02/28/19923.48443.57813.46883.5313
03/02/19923.51563.54693.46883.5469
03/03/19923.57813.67193.53.5
03/04/19923.45313.53.34383.3906
03/05/19923.34383.45313.21883.2813
03/06/19923.28133.29693.09383.1563
03/09/19923.15633.23443.15633.1875
03/10/19923.23443.28133.18753.2188
03/11/19923.15633.18753.10943.1563
03/12/19923.18753.23443.1253.2344
03/13/19923.253.28133.23443.25
03/16/19923.28133.32813.23443.2813
03/17/19923.38283.53133.3753.5
03/18/19923.53.51563.39063.4375
03/19/19923.34383.53.28133.5
03/20/19923.53.53.40633.4219
03/23/19923.42193.47663.3753.4609
03/24/19923.48443.53.34383.3828
03/25/19923.3753.46883.3753.4375
03/26/19923.46883.46883.40633.4219
03/27/19923.39063.43753.253.3281
03/30/19923.29693.39063.26563.3125
03/31/19923.32813.32813.19533.2031
04/01/19923.17193.18753.06253.1094
04/02/19923.14063.156333.0156
04/03/199233.03132.92192.9922
04/06/199233.06252.92193.0313
04/07/19923.03133.03132.65632.6875
04/08/19922.71882.73442.45312.5859
04/09/19922.59382.70312.57812.6719
04/10/19922.71882.752.46882.4922
04/13/19922.51562.68752.52.6406
04/14/19922.70312.81252.67192.6953
04/15/19922.71882.752.64062.6719
04/16/19922.67192.67192.57812.6094
04/20/19922.60942.6252.45312.5469
04/21/19922.56252.59382.51562.5156
04/22/19922.54692.60942.52.5938
04/23/19922.60942.6252.45312.5313
04/24/19922.53132.53132.45312.4844
04/27/19922.48442.48442.34382.375
04/28/19922.39062.46882.3752.4375
04/29/19922.46882.6252.45312.6094
04/30/19922.60942.78132.60942.7656
05/01/19922.76562.82812.65632.7188
05/04/19922.73442.84382.71882.8125
05/05/19922.82812.98442.79692.9688
05/06/199233.03132.93753
05/07/19922.98443.01562.89062.9453
05/08/19922.95312.95312.90632.9219
05/11/19922.95312.95312.8752.9219
05/12/19922.93752.95312.82812.8516
05/13/19922.85942.85942.78132.8438
05/14/19922.82812.85942.76562.8203
05/15/19922.79692.84382.78132.8281
05/18/19922.82812.96882.82812.875
05/19/19922.8752.8752.78132.8438
05/20/19922.86722.92192.82812.9219
05/21/19922.89062.90632.79692.7969
05/22/19922.79692.81252.752.7969
05/26/19922.78132.82812.71882.8125
05/27/19922.82812.84382.752.7969
05/28/19922.81252.85162.74222.8125
05/29/19922.82812.90632.81252.8438
06/01/19922.828132.79692.9844
06/02/199233.07812.98443.0313
06/03/19923.01563.04692.98443.0469
06/04/199233.03132.90632.9297
06/05/19922.93752.93752.85942.8984
06/08/19922.90632.90632.84382.8438
06/09/19922.85162.85162.752.8125
06/10/19922.81252.85942.76562.7734
06/11/19922.78132.82812.752.7813
06/12/19922.82812.82812.67192.7188
06/15/19922.70312.79692.59382.6406
06/16/19922.64062.71882.61722.6719
06/17/19922.78132.93752.71882.875
06/18/19922.90632.93752.81252.8281
06/19/19922.85942.85942.71882.75
06/22/19922.752.8752.71882.875
06/23/19922.8752.92192.81252.8594
06/24/19922.85162.85942.73442.7656
06/25/19922.752.76562.65632.6875
06/26/19922.6252.67192.60942.6406
06/29/19922.68752.81252.67192.7969
06/30/19922.82032.8752.77342.8438
07/01/19922.82812.93752.82812.875
07/02/19922.89062.90632.76562.7969
07/06/19922.78132.79692.73442.7891
07/07/19922.78912.82812.67192.6719
07/08/19922.67192.73442.6252.7188
07/09/19922.71882.79692.70312.7734
07/10/19922.76562.78132.68752.75
07/13/19922.752.85942.72662.8438
07/14/19922.84382.85942.79692.8047
07/15/19922.81252.82812.73442.7344
07/16/19922.68752.78132.67192.7656
07/17/19922.76562.76562.68752.7031
07/20/19922.67192.67192.54692.6328
07/21/19922.65632.68752.52.5156
07/22/19922.48442.53132.42192.4375
07/23/19922.42192.45312.29692.3672
07/24/19922.35942.45312.252.2656
07/27/19922.26562.29692.23442.2656
07/28/19922.28132.39062.28132.3594
07/29/19922.40632.43752.35942.4063
07/30/19922.39062.45312.3752.4219
07/31/19922.45312.45312.29692.375
08/03/19922.34382.39062.31252.3828
08/04/19922.3752.39062.34382.375
08/05/19922.3752.39062.28132.2969
08/06/19922.252.26562.17192.25
08/07/19922.252.28132.20312.2422
08/10/19922.21882.26562.20312.2344
08/11/19922.26562.26562.18752.1953
08/12/19922.21882.23442.18752.2188
08/13/19922.23442.29692.23442.2891
08/14/19922.28132.35942.28132.3516
08/17/19922.35942.40632.31252.3906
08/18/19922.39062.39062.34382.3438
08/19/19922.34382.3752.31252.3594
08/20/19922.34382.3752.28132.3125
08/21/19922.34382.34382.28132.2969
08/24/19922.26562.28132.23442.25
08/25/19922.21882.252.20312.2422
08/26/19922.14062.15631.98442.0078
08/27/19922.06252.09382.01562.0781
08/28/19922.07812.10942.04692.0625
08/31/19922.04692.078122.0313
09/01/19922.03132.18752.01562.1641
09/02/19922.18752.252.10942.2422
09/03/19922.26562.28132.18752.2188
09/04/19922.20312.21882.14062.1719
09/08/19922.17192.17192.09382.1094
09/09/19922.10942.10942.03132.0703
09/10/19922.07812.09382.01562.0781
09/11/19922.07812.07811.96882.0234
09/14/19922.06252.07811.98442.0625
09/15/19922.03132.18751.98442.1094
09/16/19921.96882.15631.93752.0469
09/17/19922.03132.07811.98442.0313
09/18/19922.03132.06252.01562.0469
09/21/19922.01562.046922.0391
09/22/19922.03132.06251.98442.0078
09/23/19921.984421.78911.8438
09/24/19921.82811.84381.78131.8281
09/25/19921.84381.84381.751.7656
09/28/19921.751.79691.751.75
09/29/19921.78131.78131.65631.7188
09/30/19921.73441.78131.68751.7578
10/01/19921.76561.79691.71881.7344
10/02/19921.73441.76561.67191.6797
10/05/19921.67191.76561.64061.7578
10/06/19921.78131.78131.71881.7344
10/07/19921.73441.73441.67191.6797
10/08/19921.70311.70311.6251.6797
10/09/19921.67191.68751.60941.6406
10/12/19921.6251.68751.6251.6875
10/13/19921.64061.67191.57811.625
10/14/19921.6251.70311.59381.6875
10/15/19921.68751.68751.64061.6797
10/16/19921.70311.89061.65631.7891
10/19/19921.796921.78131.9609
10/20/1992221.8751.9063
10/21/19921.89061.98441.89061.9141
10/22/19921.90631.92191.751.9063
10/23/19921.90631.93751.85941.9063
10/26/19921.90632.09381.8752.0859
10/27/19922.09382.15632.04692.1016
10/28/19922.09382.23442.07812.1797
10/29/19922.18752.21092.09382.2031
10/30/19922.18752.252.10942.2266
11/02/19922.20312.22662.15632.1875
11/03/19922.21882.21882.07812.1094
11/04/19922.09382.20312.03132.1719
11/05/19922.17192.40632.10942.3906
11/06/19922.39062.40632.252.3438
11/09/19922.34382.34382.26562.2969
11/10/19922.20312.35942.20312.2813
11/11/19922.23442.28132.10942.125
11/12/19922.15632.20312.09382.1016
11/13/19922.09382.15632.05472.1484
11/16/19922.17192.20312.11722.1797
11/17/19922.09382.10941.96882.0156
11/18/19922.01562.07811.96882.0469
11/19/19922.07812.09382.04692.0781
11/20/19922.07812.07811.96881.9844
11/23/199222.06251.95312.0156
11/24/19922.01562.12522.0859
11/25/19922.09382.1252.09382.125
11/27/19922.1252.1252.03132.0625
11/30/19922.06252.14062.04692.125
12/01/19922.14062.18752.1252.1406
12/02/19922.17192.17192.1252.1719
12/03/19922.17192.21882.1252.1875
12/04/19922.07812.15632.03132.0703
12/07/19922.06252.14842.06252.125
12/08/19922.10942.14062.06252.125
12/09/19922.1252.1252.04692.0781
12/10/19922.03132.04691.98442
12/11/199222.03131.90631.9219
12/14/19921.90631.93751.85941.8906
12/15/19921.8751.90631.81251.8906
12/16/19921.89061.90631.84381.8438
12/17/19921.85941.93751.81251.9141
12/18/19921.92191.93751.8751.9063
12/21/19921.90631.96881.89061.9375
12/22/19921.92191.96881.90631.9453
12/23/19921.92191.95311.92191.9375
12/24/19921.95311.95311.92191.9297
12/28/19921.90631.93751.8751.8906
12/29/19921.89061.92971.85941.875
12/30/19921.89061.98441.8751.9688
12/31/19921.98442.01561.96881.9688