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

1993 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.9681
CLOSE 2.9705

Low

LOW 1.9531

High

HIGH 4.625
DATEOPENHIGHLOWCLOSE
01/04/199322.07811.95312.0781
01/05/19932.06252.1252.03132.1094
01/06/19932.1252.15632.03132.0938
01/07/19932.06252.09382.04692.0469
01/08/19932.04692.09382.04692.0781
01/11/19932.06252.1252.04692.125
01/12/19932.09382.14062.03132.0625
01/13/19932.28132.51562.23442.5156
01/14/19932.51562.57812.42192.4219
01/15/19932.39062.54692.3752.5
01/18/19932.46882.51562.43752.4375
01/19/19932.45312.46882.3752.4688
01/20/19932.46882.65632.43752.625
01/21/19932.6252.85942.6252.7578
01/22/19932.76562.82812.71882.7578
01/25/19932.76562.76562.67192.6875
01/26/19932.70312.76562.68752.7031
01/27/19932.71882.71882.54692.5859
01/28/19932.57812.6252.54692.6094
01/29/19932.64062.64062.56252.5938
02/01/19932.57812.752.53132.7188
02/02/19932.752.85942.73442.8359
02/03/19932.85942.85942.68752.7031
02/04/19932.73442.78132.70312.7344
02/05/19932.73442.76562.59382.6016
02/08/19932.57812.67192.57812.6172
02/09/19932.6252.6252.57812.5938
02/10/19932.59382.6252.52.5625
02/11/19932.59382.65632.57812.6172
02/12/19932.6252.6252.53132.5391
02/16/19932.48442.53132.45312.5234
02/17/19932.57812.59382.53132.5781
02/18/19932.60942.65632.53132.6406
02/19/19932.67192.752.64062.7344
02/22/19932.73442.73442.57812.6328
02/23/19932.65632.65632.54692.5469
02/24/19932.54692.68752.51562.6563
02/25/19932.65632.78132.64062.7813
02/26/19932.78132.84382.71882.7891
03/01/19932.82812.84382.65632.6875
03/02/19932.6252.76562.60942.75
03/03/19932.76562.85942.73442.7969
03/04/19932.82812.82812.65632.75
03/05/19932.71882.82812.71882.7969
03/08/19932.79692.90632.79692.8984
03/09/19932.90632.93752.81252.8281
03/10/19932.81252.89062.79692.8594
03/11/19932.84382.85942.76562.7969
03/12/19932.77342.8752.752.8594
03/15/19932.8752.92192.84382.9063
03/16/19932.92192.93752.81252.875
03/17/19932.89062.90632.71882.7344
03/18/19932.752.81252.68752.7109
03/19/19932.70312.73442.65632.7344
03/22/19932.70312.73442.64062.7031
03/23/19932.65632.76562.65632.7266
03/24/19932.73442.752.65632.6953
03/25/19932.70312.76562.68752.7578
03/26/19932.78132.78132.71882.7813
03/29/19932.78132.82812.73442.7656
03/30/19932.752.752.68752.7031
03/31/19932.71882.73442.67192.6875
04/01/19932.68752.71882.65632.6563
04/02/19932.6252.65632.53132.5469
04/05/19932.53132.54692.48442.5
04/06/19932.53132.53912.34382.3594
04/07/19932.34382.53132.31252.5234
04/08/19932.53132.60942.51562.6094
04/12/19932.60942.65632.53912.6563
04/13/19932.68752.79692.67192.7188
04/14/19932.71882.81252.70312.7969
04/15/19932.79692.84382.76562.7813
04/16/19932.78132.79692.752.7656
04/19/19932.78132.81252.73442.75
04/20/19932.73442.76562.69532.7344
04/21/19932.78132.93752.752.9063
04/22/19932.90633.09382.90632.9922
04/23/19932.968832.93752.9453
04/26/19932.93752.98442.79692.8281
04/27/19932.82813.14842.82813.1328
04/28/19933.15633.45313.15633.4375
04/29/19933.35943.6253.32813.5781
04/30/19933.57813.60943.53.5781
05/03/19933.56253.72663.56253.7031
05/04/19933.70313.96883.68753.8984
05/05/19933.77343.84383.73443.8125
05/06/19933.81253.8753.68753.7031
05/07/19933.70313.78133.65633.75
05/10/19933.753.78133.73443.7344
05/11/19933.73443.753.68753.7188
05/12/19933.71883.73443.65633.7031
05/13/19933.65633.68753.6253.6328
05/14/19933.6253.82813.6253.8203
05/17/19933.82813.98443.81253.9531
05/18/19933.98444.10943.95314.0469
05/19/19934.06254.328144.2813
05/20/19934.31254.34384.15634.1875
05/21/19934.1254.15634.09384.0938
05/24/19934.07814.14064.03134.0703
05/25/19934.07814.31254.04694.3047
05/26/19934.31254.42194.254.4219
05/27/19934.42194.46884.21884.2266
05/28/19934.20314.21884.06254.125
06/01/19934.10944.26564.03134.2188
06/02/19934.254.254.10944.1172
06/03/19934.10944.1254.01564.0625
06/04/19934.03134.156344.0781
06/07/19934.10944.15633.92193.9531
06/08/19933.89064.04693.82814.0391
06/09/19934.01564.40634.01564.2969
06/10/19934.26564.31254.18754.2188
06/11/19934.28134.39064.21884.3438
06/14/19934.45314.59384.3754.5313
06/15/19934.57814.6254.48444.5
06/16/19934.43754.45314.1254.3125
06/17/19934.18754.35944.03134.3359
06/18/19934.35944.35944.09384.1016
06/21/19934.09384.10943.98444.0078
06/22/19934.04694.04693.84383.8438
06/23/19933.828143.82813.9531
06/24/19933.92194.07813.92194.0781
06/25/19934.07814.18754.06254.125
06/28/19934.17194.20314.04694.1094
06/29/19934.10944.1253.90633.9375
06/30/19933.96883.96883.84383.8594
07/01/19933.82813.92193.68753.7344
07/02/19933.753.753.65633.6953
07/06/19933.54693.57813.46883.4844
07/07/19933.46883.46883.39063.4453
07/08/19933.43753.54693.43753.5469
07/09/19933.57813.73443.56253.7109
07/12/19933.71883.76563.6253.6719
07/13/19933.67193.68753.64063.6484
07/14/19933.64063.67193.59383.6406
07/15/19933.6253.6253.51563.5156
07/16/19933.48443.48443.31253.3828
07/19/19933.3753.39063.18753.25
07/20/19933.28133.39063.23443.3125
07/21/19933.32813.33593.253.2891
07/22/19933.28133.43753.28133.3125
07/23/19933.31253.35943.26563.3438
07/26/19933.34383.46883.34383.4531
07/27/19933.45313.45313.26563.2656
07/28/19933.26563.34383.22663.2656
07/29/19933.20313.28133.14063.1719
07/30/19933.1253.252.96883.0938
08/02/19933.09383.21883.09383.1094
08/03/19933.1253.18753.10943.1875
08/04/19933.15633.29693.14063.2891
08/05/19933.31253.3753.31253.3516
08/06/19933.35943.40633.32813.3672
08/09/19933.39063.39063.34383.3672
08/10/19933.35943.40633.32813.3672
08/11/19933.3753.6253.31253.5938
08/12/19933.68753.73443.43753.4375
08/13/19933.53.53.28133.375
08/16/19933.34383.40633.21883.3594
08/17/19933.1253.253.09383.1875
08/18/19933.21883.28133.18753.2188
08/19/19933.21883.252.90632.9531
08/20/19932.59382.71882.53132.6875
08/23/19932.68752.81252.6252.7656
08/24/19932.752.78132.65632.6875
08/25/19932.68752.68752.46882.5156
08/26/19932.52.59382.40632.5313
08/27/19932.53132.65632.52.5938
08/30/19932.6252.65632.56252.6406
08/31/19932.6252.68752.59382.6563
09/01/19932.6252.65632.59382.6094
09/02/19932.6252.68752.56252.6563
09/03/19932.65632.65632.52.5
09/07/19932.52.56252.40632.4375
09/08/19932.43752.52.3752.5
09/09/19932.52.56252.31252.375
09/10/19932.43752.46882.3752.4375
09/13/19932.45312.46882.34382.375
09/14/19932.31252.34382.252.3125
09/15/19932.34382.34382.15632.2188
09/16/19932.21882.252.09382.1563
09/17/19932.09382.15632.03132.0625
09/20/19932.09382.15632.06252.1406
09/21/19932.21882.34382.18752.3438
09/22/19932.43752.53132.40632.5313
09/23/19932.31252.34382.1252.25
09/24/19932.21882.35942.21882.2813
09/27/19932.34382.34382.252.3125
09/28/19932.31252.34382.252.3438
09/29/19932.34382.45312.31252.3281
09/30/19932.34382.3752.28132.2813
10/01/19932.34382.34382.252.3438
10/04/19932.34382.34382.28132.3125
10/05/19932.34382.34382.252.2813
10/06/19932.28132.32812.252.2656
10/07/19932.28132.46882.252.4375
10/08/19932.46882.46882.31252.4063
10/11/19932.40632.43752.3752.4063
10/12/19932.40632.65632.3752.625
10/13/19932.6252.68752.59382.6406
10/14/19932.68752.71882.59382.625
10/15/19932.65632.81252.59382.7813
10/18/19932.81252.90632.78132.8594
10/19/19932.8752.8752.6252.6875
10/20/19932.65632.81252.65632.7188
10/21/19932.71882.8752.6252.8438
10/22/19932.8752.90632.78132.7813
10/25/19932.78132.84382.68752.6875
10/26/19932.71882.78132.59382.625
10/27/19932.6252.78132.59382.6875
10/28/19932.68752.81252.6252.6406
10/29/19932.65632.71882.6252.7188
11/01/19932.71882.71882.65632.6875
11/02/19932.65632.71882.6252.6563
11/03/19932.71882.71882.52.5156
11/04/19932.46882.56252.43752.4688
11/05/19932.43752.52.3752.3906
11/08/19932.3752.56252.3752.5313
11/09/19932.59382.59382.46882.5313
11/10/19932.53132.56252.45312.5625
11/11/19932.54692.56252.52.5
11/12/19932.52.56252.43752.4844
11/15/19932.52.52.3752.3906
11/16/19932.43752.53132.3752.4688
11/17/19932.56252.65632.53132.5938
11/18/19932.6252.68752.56252.6094
11/19/19932.6252.6252.53132.5625
11/22/19932.53132.56252.52.5625
11/23/19932.59382.78132.56252.7656
11/24/19932.752.90632.752.8438
11/26/19932.90632.96882.84382.9219
11/29/19932.96883.07812.93752.9688
11/30/19933.03133.03132.8752.8906
12/01/19932.93753.1252.8753.0938
12/02/19933.1253.1252.93752.9688
12/03/19932.96883.06252.96883
12/06/19932.93752.96882.8752.8906
12/07/19932.8752.93752.84382.8906
12/08/19932.8752.8752.78132.8438
12/09/19932.8752.8752.71882.7188
12/10/19932.71882.78132.68752.7656
12/13/19932.78132.81252.752.7969
12/14/19932.78132.81252.68752.6875
12/15/19932.68752.752.6252.6719
12/16/19932.68752.68752.59382.6563
12/17/19932.65632.71882.6252.6563
12/20/19932.68752.68752.56252.5938
12/21/19932.6252.6252.52.5
12/22/19932.52.65632.46882.6406
12/23/19932.65632.71882.6252.6719
12/27/19932.68752.71882.6252.6875
12/28/19932.68752.752.65632.75
12/29/19932.752.8752.71882.8125
12/30/19932.84382.84382.752.7813
12/31/19932.752.81252.752.7813