ADBE
Adobe Inc.
20:00:02
195.16 $
0.0000 (%0.00)
Previous Close: 196.28
Day Low₺190.12
Day High₺196.78
ADBE: Adobe Inc. Historical Data
1994 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.7408
CLOSE 3.7442
Low
LOW 2.5625
High
HIGH 4.8125
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1994 | 2.7813 | 2.8125 | 2.625 | 2.6563 |
| 01/04/1994 | 2.625 | 2.7813 | 2.5625 | 2.7031 |
| 01/05/1994 | 2.7188 | 2.8438 | 2.6875 | 2.8125 |
| 01/06/1994 | 3.25 | 3.4375 | 3.2188 | 3.3125 |
| 01/07/1994 | 3.375 | 3.375 | 3.25 | 3.2813 |
| 01/10/1994 | 3.3125 | 3.3438 | 3.2188 | 3.2656 |
| 01/11/1994 | 3.25 | 3.3125 | 3.2188 | 3.2813 |
| 01/12/1994 | 3.3125 | 3.3125 | 3.25 | 3.3125 |
| 01/13/1994 | 3.2813 | 3.2813 | 3.1875 | 3.2813 |
| 01/14/1994 | 3.2188 | 3.3438 | 3.2188 | 3.2813 |
| 01/17/1994 | 3.3125 | 3.4688 | 3.25 | 3.4688 |
| 01/18/1994 | 3.4375 | 3.4688 | 3.3438 | 3.4063 |
| 01/19/1994 | 3.3438 | 3.4063 | 3.3125 | 3.3906 |
| 01/20/1994 | 3.4063 | 3.4688 | 3.375 | 3.4375 |
| 01/21/1994 | 3.4688 | 3.6875 | 3.4375 | 3.625 |
| 01/24/1994 | 3.5313 | 3.5938 | 3.4688 | 3.4688 |
| 01/25/1994 | 3.5313 | 3.5313 | 3.4375 | 3.5313 |
| 01/26/1994 | 3.5 | 3.6563 | 3.5 | 3.625 |
| 01/27/1994 | 3.5938 | 3.7813 | 3.5625 | 3.7813 |
| 01/28/1994 | 3.75 | 3.875 | 3.75 | 3.875 |
| 01/31/1994 | 3.8125 | 3.875 | 3.75 | 3.7813 |
| 02/01/1994 | 3.8125 | 3.8125 | 3.625 | 3.625 |
| 02/02/1994 | 3.6875 | 3.7188 | 3.5938 | 3.6719 |
| 02/03/1994 | 3.6563 | 3.7188 | 3.5938 | 3.6406 |
| 02/04/1994 | 3.625 | 3.6563 | 3.4063 | 3.4063 |
| 02/07/1994 | 3.3438 | 3.5625 | 3.3125 | 3.5 |
| 02/08/1994 | 3.5625 | 3.5625 | 3.4375 | 3.4375 |
| 02/09/1994 | 3.4688 | 3.6875 | 3.4375 | 3.6875 |
| 02/10/1994 | 3.6875 | 3.7813 | 3.625 | 3.6563 |
| 02/11/1994 | 3.6563 | 3.75 | 3.5313 | 3.6094 |
| 02/14/1994 | 3.625 | 3.7813 | 3.5625 | 3.75 |
| 02/15/1994 | 3.7188 | 3.8125 | 3.7188 | 3.7969 |
| 02/16/1994 | 3.8438 | 4 | 3.8125 | 3.9375 |
| 02/17/1994 | 3.9063 | 4 | 3.7813 | 3.8125 |
| 02/18/1994 | 3.8438 | 3.8438 | 3.6875 | 3.7813 |
| 02/22/1994 | 3.75 | 3.8438 | 3.75 | 3.7813 |
| 02/23/1994 | 3.8438 | 3.8438 | 3.75 | 3.7813 |
| 02/24/1994 | 3.75 | 3.7813 | 3.5938 | 3.6094 |
| 02/25/1994 | 3.625 | 3.7188 | 3.5938 | 3.6094 |
| 02/28/1994 | 3.625 | 3.7188 | 3.625 | 3.6563 |
| 03/01/1994 | 3.7188 | 3.7188 | 3.5313 | 3.5938 |
| 03/02/1994 | 3.4375 | 3.5938 | 3.4063 | 3.5938 |
| 03/03/1994 | 3.5938 | 3.5938 | 3.4688 | 3.5 |
| 03/04/1994 | 3.5 | 3.5313 | 3.5 | 3.5313 |
| 03/07/1994 | 3.5625 | 3.7813 | 3.5313 | 3.7344 |
| 03/08/1994 | 3.75 | 3.75 | 3.6563 | 3.7188 |
| 03/09/1994 | 3.7188 | 3.9063 | 3.625 | 3.8906 |
| 03/10/1994 | 3.875 | 4.0625 | 3.875 | 4.0469 |
| 03/11/1994 | 4.0313 | 4.1875 | 4 | 4.1406 |
| 03/14/1994 | 4.125 | 4.2813 | 4.125 | 4.2188 |
| 03/15/1994 | 4.25 | 4.3125 | 4.0625 | 4.0625 |
| 03/16/1994 | 3.8438 | 3.9063 | 3.5625 | 3.6875 |
| 03/17/1994 | 3.7188 | 3.9063 | 3.6875 | 3.8594 |
| 03/18/1994 | 3.8125 | 3.8125 | 3.6875 | 3.6875 |
| 03/21/1994 | 3.7188 | 3.7188 | 3.5938 | 3.625 |
| 03/22/1994 | 3.625 | 3.6563 | 3.4688 | 3.5313 |
| 03/23/1994 | 3.5313 | 3.5313 | 3.4531 | 3.4688 |
| 03/24/1994 | 3.5 | 3.5 | 3.2813 | 3.3281 |
| 03/25/1994 | 3.3125 | 3.375 | 3.25 | 3.2813 |
| 03/28/1994 | 3.25 | 3.3125 | 3.0625 | 3.0781 |
| 03/29/1994 | 3.0938 | 3.125 | 2.9375 | 3.0781 |
| 03/30/1994 | 3.0938 | 3.1563 | 3.0313 | 3.0625 |
| 03/31/1994 | 3.0313 | 3.0938 | 2.9688 | 3.0313 |
| 04/04/1994 | 2.875 | 3.0313 | 2.7813 | 2.9688 |
| 04/05/1994 | 3.0313 | 3.2813 | 2.9688 | 3.2813 |
| 04/06/1994 | 3.2813 | 3.3438 | 3.125 | 3.2031 |
| 04/07/1994 | 3.2188 | 3.25 | 3.0313 | 3.0938 |
| 04/08/1994 | 3.125 | 3.125 | 3 | 3.0156 |
| 04/11/1994 | 3 | 3.125 | 2.9375 | 3.0938 |
| 04/12/1994 | 3.0938 | 3.0938 | 2.9688 | 2.9688 |
| 04/13/1994 | 2.9688 | 3.0625 | 2.6875 | 2.7344 |
| 04/14/1994 | 2.75 | 3.125 | 2.6875 | 3 |
| 04/15/1994 | 3 | 3.0938 | 2.9531 | 3.0391 |
| 04/18/1994 | 3.0625 | 3.125 | 2.9375 | 3 |
| 04/19/1994 | 3.1094 | 3.125 | 2.9375 | 3.0938 |
| 04/20/1994 | 3.0938 | 3.1563 | 3 | 3.0469 |
| 04/21/1994 | 3.0625 | 3.25 | 3.0625 | 3.2188 |
| 04/22/1994 | 3.1875 | 3.2188 | 3.0938 | 3.125 |
| 04/25/1994 | 3.1563 | 3.25 | 3.0938 | 3.25 |
| 04/26/1994 | 3.25 | 3.3438 | 3.0313 | 3.0938 |
| 04/28/1994 | 3.125 | 3.3594 | 3.0625 | 3.1875 |
| 04/29/1994 | 3.1875 | 3.4063 | 3.1406 | 3.3438 |
| 05/02/1994 | 3.3125 | 3.4688 | 3.3125 | 3.4375 |
| 05/03/1994 | 3.4688 | 3.4844 | 3.3438 | 3.375 |
| 05/04/1994 | 3.4063 | 3.4688 | 3.3594 | 3.3906 |
| 05/05/1994 | 3.3438 | 3.4063 | 3.2813 | 3.2813 |
| 05/06/1994 | 3.25 | 3.2813 | 3.1875 | 3.2344 |
| 05/09/1994 | 3.125 | 3.25 | 3 | 3.0625 |
| 05/10/1994 | 3.125 | 3.125 | 2.9688 | 3 |
| 05/11/1994 | 3.0625 | 3.0625 | 2.9688 | 3.0234 |
| 05/12/1994 | 3.0938 | 3.1875 | 3 | 3.0625 |
| 05/13/1994 | 3.0625 | 3.0938 | 2.9688 | 3.0313 |
| 05/16/1994 | 3 | 3.1563 | 3 | 3.0938 |
| 05/17/1994 | 3.0938 | 3.2188 | 3.0313 | 3.1875 |
| 05/18/1994 | 3.1563 | 3.375 | 3.1563 | 3.3438 |
| 05/19/1994 | 3.3594 | 3.5 | 3.3125 | 3.4688 |
| 05/20/1994 | 3.4688 | 3.7188 | 3.3438 | 3.5938 |
| 05/23/1994 | 3.5938 | 3.6875 | 3.4688 | 3.6719 |
| 05/24/1994 | 3.6563 | 3.7031 | 3.5313 | 3.6563 |
| 05/25/1994 | 3.625 | 3.6875 | 3.5938 | 3.6406 |
| 05/26/1994 | 3.5938 | 3.625 | 3.5313 | 3.5625 |
| 05/27/1994 | 3.5625 | 3.5625 | 3.4375 | 3.4375 |
| 05/31/1994 | 3.375 | 3.625 | 3.3438 | 3.5938 |
| 06/01/1994 | 3.5625 | 3.75 | 3.5313 | 3.75 |
| 06/02/1994 | 3.7188 | 3.7813 | 3.6875 | 3.7109 |
| 06/03/1994 | 3.6875 | 3.7188 | 3.5313 | 3.5938 |
| 06/06/1994 | 3.5938 | 3.625 | 3.5 | 3.5938 |
| 06/07/1994 | 3.5313 | 3.625 | 3.5313 | 3.5313 |
| 06/08/1994 | 3.5313 | 3.5625 | 3.375 | 3.4375 |
| 06/09/1994 | 3.4375 | 3.4375 | 3.3125 | 3.3906 |
| 06/10/1994 | 3.3906 | 3.4688 | 3.375 | 3.375 |
| 06/13/1994 | 3.375 | 3.4375 | 3.3438 | 3.375 |
| 06/14/1994 | 3.4063 | 3.5 | 3.375 | 3.4688 |
| 06/15/1994 | 3.4375 | 3.5313 | 3.4063 | 3.4688 |
| 06/16/1994 | 3.4688 | 3.5313 | 3.4375 | 3.4531 |
| 06/17/1994 | 3.4688 | 3.4688 | 3.25 | 3.25 |
| 06/20/1994 | 3.25 | 3.2813 | 3.1563 | 3.1875 |
| 06/21/1994 | 3.125 | 3.1875 | 3.0625 | 3.1875 |
| 06/22/1994 | 3.1875 | 3.4063 | 3.1875 | 3.375 |
| 06/23/1994 | 3.375 | 3.4063 | 3.1563 | 3.1719 |
| 06/24/1994 | 3.1875 | 3.3125 | 3.1563 | 3.1875 |
| 06/27/1994 | 3.1875 | 3.25 | 3.1563 | 3.2344 |
| 06/28/1994 | 3.2188 | 3.4063 | 3.2188 | 3.375 |
| 06/29/1994 | 3.4063 | 3.5 | 3.375 | 3.375 |
| 06/30/1994 | 3.375 | 3.4688 | 3.375 | 3.4063 |
| 07/01/1994 | 3.4063 | 3.5 | 3.2969 | 3.4844 |
| 07/05/1994 | 3.4375 | 3.5313 | 3.4375 | 3.4688 |
| 07/06/1994 | 3.4688 | 3.5 | 3.4063 | 3.4375 |
| 07/07/1994 | 3.4375 | 3.5 | 3.375 | 3.4844 |
| 07/08/1994 | 3.4375 | 3.5313 | 3.4063 | 3.5 |
| 07/11/1994 | 3.5 | 3.5625 | 3.4688 | 3.5313 |
| 07/12/1994 | 3.5 | 3.7813 | 3.5 | 3.7813 |
| 07/13/1994 | 3.75 | 3.9688 | 3.7188 | 3.9219 |
| 07/14/1994 | 3.7813 | 3.9688 | 3.7188 | 3.8594 |
| 07/15/1994 | 3.8594 | 3.875 | 3.75 | 3.875 |
| 07/18/1994 | 3.875 | 3.875 | 3.7813 | 3.8125 |
| 07/19/1994 | 3.7813 | 3.8438 | 3.6875 | 3.7188 |
| 07/20/1994 | 3.75 | 3.75 | 3.5938 | 3.6875 |
| 07/21/1994 | 3.6563 | 3.9063 | 3.6563 | 3.8672 |
| 07/22/1994 | 3.9063 | 3.9063 | 3.7813 | 3.8984 |
| 07/25/1994 | 3.875 | 3.9688 | 3.7813 | 3.8594 |
| 07/26/1994 | 3.9063 | 3.9219 | 3.75 | 3.7813 |
| 07/27/1994 | 3.75 | 3.7969 | 3.6875 | 3.75 |
| 07/28/1994 | 3.7813 | 3.8594 | 3.7188 | 3.7344 |
| 07/29/1994 | 3.7188 | 3.9063 | 3.7188 | 3.875 |
| 08/01/1994 | 3.8438 | 3.875 | 3.7813 | 3.7969 |
| 08/02/1994 | 3.8438 | 3.875 | 3.7813 | 3.8281 |
| 08/03/1994 | 3.8125 | 3.8125 | 3.6875 | 3.7188 |
| 08/04/1994 | 3.6875 | 3.75 | 3.625 | 3.6797 |
| 08/05/1994 | 3.625 | 3.6563 | 3.5938 | 3.6563 |
| 08/08/1994 | 3.625 | 3.9063 | 3.625 | 3.8906 |
| 08/09/1994 | 3.875 | 4 | 3.7188 | 3.7656 |
| 08/10/1994 | 3.8125 | 4.1875 | 3.7813 | 4.1484 |
| 08/11/1994 | 4.0625 | 4.1875 | 4.0625 | 4.1094 |
| 08/12/1994 | 4.0938 | 4.3125 | 4.0938 | 4.2031 |
| 08/15/1994 | 4.1875 | 4.2188 | 4.0625 | 4.0938 |
| 08/16/1994 | 4.125 | 4.125 | 3.8438 | 4 |
| 08/17/1994 | 4.0625 | 4.2188 | 4.0313 | 4.2031 |
| 08/18/1994 | 4.1563 | 4.1875 | 4 | 4.0313 |
| 08/19/1994 | 4.0625 | 4.0625 | 3.9688 | 4.0313 |
| 08/22/1994 | 4.0313 | 4.0625 | 3.9688 | 4 |
| 08/23/1994 | 3.9688 | 4 | 3.9375 | 3.9531 |
| 08/24/1994 | 3.9375 | 4 | 3.9063 | 3.9297 |
| 08/25/1994 | 3.9063 | 4.0938 | 3.9063 | 4.0625 |
| 08/26/1994 | 4.0938 | 4.1563 | 3.9063 | 3.9531 |
| 08/29/1994 | 3.9688 | 4 | 3.9375 | 3.9688 |
| 08/30/1994 | 3.9375 | 4 | 3.9063 | 3.9375 |
| 08/31/1994 | 4 | 4.0625 | 3.875 | 3.9688 |
| 09/01/1994 | 3.9375 | 3.9375 | 3.75 | 3.7813 |
| 09/02/1994 | 3.8438 | 3.875 | 3.7813 | 3.7813 |
| 09/06/1994 | 3.7656 | 3.8125 | 3.7188 | 3.75 |
| 09/07/1994 | 3.7813 | 3.875 | 3.75 | 3.7656 |
| 09/08/1994 | 3.8125 | 3.9688 | 3.7813 | 3.8594 |
| 09/09/1994 | 3.8125 | 3.8125 | 3.7188 | 3.8125 |
| 09/12/1994 | 3.8438 | 3.875 | 3.7813 | 3.875 |
| 09/13/1994 | 3.9063 | 4.1797 | 3.875 | 4.1094 |
| 09/14/1994 | 4.0938 | 4.1563 | 4.0313 | 4.0625 |
| 09/15/1994 | 4.0625 | 4.3125 | 4.0625 | 4.3125 |
| 09/16/1994 | 4.3125 | 4.4375 | 4.25 | 4.3438 |
| 09/19/1994 | 4.375 | 4.4063 | 4.2813 | 4.375 |
| 09/20/1994 | 4.375 | 4.625 | 4.3125 | 4.4688 |
| 09/21/1994 | 4.4688 | 4.5 | 4.2813 | 4.3438 |
| 09/22/1994 | 4.3125 | 4.375 | 4.125 | 4.2656 |
| 09/23/1994 | 4.25 | 4.3125 | 4.0625 | 4.0625 |
| 09/26/1994 | 4.0625 | 4.125 | 3.9766 | 4.0313 |
| 09/27/1994 | 4.0625 | 4.0938 | 3.9375 | 3.9531 |
| 09/28/1994 | 3.9688 | 4.3125 | 3.9688 | 4.2188 |
| 09/29/1994 | 4.1875 | 4.2188 | 4.0625 | 4.1406 |
| 09/30/1994 | 4.1875 | 4.2188 | 4.0625 | 4.0625 |
| 10/03/1994 | 4.0938 | 4.0938 | 3.9688 | 4.0156 |
| 10/04/1994 | 4 | 4.2656 | 4 | 4.2188 |
| 10/05/1994 | 4.1563 | 4.4688 | 4.0313 | 4.4688 |
| 10/06/1994 | 4.4375 | 4.4688 | 4.2188 | 4.2188 |
| 10/07/1994 | 4.25 | 4.5 | 4.25 | 4.4219 |
| 10/10/1994 | 4.4375 | 4.5313 | 4.375 | 4.4063 |
| 10/11/1994 | 4.4063 | 4.6875 | 4.4063 | 4.5625 |
| 10/12/1994 | 4.5 | 4.6875 | 4.4688 | 4.625 |
| 10/13/1994 | 4.7188 | 4.8125 | 4.6563 | 4.6875 |
| 10/14/1994 | 4.6563 | 4.7188 | 4.4688 | 4.5625 |
| 10/17/1994 | 4.5 | 4.5625 | 4.5 | 4.5 |
| 10/18/1994 | 4.5625 | 4.5625 | 4.4688 | 4.5 |
| 10/19/1994 | 4.4688 | 4.6875 | 4.4688 | 4.6406 |
| 10/20/1994 | 4.5938 | 4.6563 | 4.4688 | 4.5313 |
| 10/21/1994 | 4.5313 | 4.5625 | 4.4688 | 4.4844 |
| 10/24/1994 | 4.5 | 4.5313 | 4.3438 | 4.3906 |
| 10/25/1994 | 4.3594 | 4.4063 | 4.3125 | 4.4063 |
| 10/26/1994 | 4.375 | 4.5625 | 4.375 | 4.5313 |
| 10/27/1994 | 4.5625 | 4.6875 | 4.5 | 4.5469 |
| 10/28/1994 | 4.5313 | 4.5625 | 4.4375 | 4.4375 |
| 10/31/1994 | 4.4531 | 4.5625 | 4.4063 | 4.5 |
| 11/01/1994 | 4.5 | 4.5938 | 4.4688 | 4.5469 |
| 11/02/1994 | 4.5938 | 4.6875 | 4.4063 | 4.4063 |
| 11/03/1994 | 4.4375 | 4.4375 | 4.3125 | 4.3438 |
| 11/04/1994 | 4.3438 | 4.375 | 4.2188 | 4.3125 |
| 11/07/1994 | 4.3125 | 4.3438 | 4.2188 | 4.25 |
| 11/08/1994 | 4.2813 | 4.4375 | 4.25 | 4.4219 |
| 11/09/1994 | 4.4375 | 4.5313 | 4.3125 | 4.3438 |
| 11/10/1994 | 4.3125 | 4.375 | 4.1875 | 4.2188 |
| 11/11/1994 | 4.1875 | 4.2188 | 4.0938 | 4.125 |
| 11/14/1994 | 4.2188 | 4.3438 | 4.1875 | 4.3125 |
| 11/15/1994 | 4.3438 | 4.4375 | 4.2813 | 4.4063 |
| 11/16/1994 | 4.4063 | 4.5 | 4.3438 | 4.375 |
| 11/17/1994 | 4.5 | 4.5938 | 4.2813 | 4.3125 |
| 11/18/1994 | 4.3438 | 4.4063 | 4.2969 | 4.3281 |
| 11/21/1994 | 4.3438 | 4.375 | 4.1563 | 4.1563 |
| 11/22/1994 | 4.125 | 4.1563 | 3.9063 | 3.9531 |
| 11/23/1994 | 3.8906 | 4.0313 | 3.875 | 3.9688 |
| 11/25/1994 | 3.9688 | 4.0938 | 3.9375 | 4.0313 |
| 11/28/1994 | 4.0625 | 4.2188 | 4.0313 | 4.1875 |
| 11/29/1994 | 4.2188 | 4.25 | 4.1875 | 4.2188 |
| 11/30/1994 | 4.1875 | 4.3125 | 4.125 | 4.125 |
| 12/01/1994 | 4.125 | 4.125 | 4 | 4.0781 |
| 12/02/1994 | 4.0938 | 4.25 | 4.0625 | 4.2344 |
| 12/05/1994 | 4.25 | 4.375 | 4.2188 | 4.2813 |
| 12/06/1994 | 4.2188 | 4.3594 | 4.0938 | 4.1094 |
| 12/07/1994 | 4.0938 | 4.1563 | 4.0313 | 4.0625 |
| 12/08/1994 | 4.125 | 4.1875 | 3.9375 | 3.9688 |
| 12/09/1994 | 4 | 4.0313 | 3.8438 | 4.0313 |
| 12/12/1994 | 4.0313 | 4.0938 | 3.9375 | 4 |
| 12/13/1994 | 4 | 4.0938 | 3.9688 | 3.9688 |
| 12/14/1994 | 4.0313 | 4.0938 | 4 | 4.0313 |
| 12/15/1994 | 4.0625 | 4.1875 | 4.0313 | 4.1563 |
| 12/16/1994 | 4.125 | 4.2188 | 4.0313 | 4.1875 |
| 12/19/1994 | 4.1563 | 4.3438 | 4.0313 | 4.0938 |
| 12/20/1994 | 4.1563 | 4.1563 | 3.625 | 3.8906 |
| 12/21/1994 | 3.9375 | 3.9531 | 3.6875 | 3.7344 |
| 12/22/1994 | 3.7188 | 3.8438 | 3.6875 | 3.75 |
| 12/23/1994 | 3.7813 | 3.7813 | 3.7031 | 3.7188 |
| 12/27/1994 | 3.75 | 3.75 | 3.5625 | 3.6719 |
| 12/28/1994 | 3.6875 | 3.75 | 3.5625 | 3.5938 |
| 12/29/1994 | 3.5938 | 3.75 | 3.5625 | 3.75 |
| 12/30/1994 | 3.75 | 3.9531 | 3.7188 | 3.7188 |