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
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5804
CLOSE 4.5705
Low
LOW 3.5625
High
HIGH 8.0313
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1996 | 7.75 | 8.0156 | 7.6563 | 8.0156 |
| 01/03/1996 | 7.9688 | 8.0313 | 7.5156 | 7.5469 |
| 01/04/1996 | 7.5625 | 7.5625 | 7.0625 | 7.3125 |
| 01/05/1996 | 4.6563 | 5.4219 | 4.5 | 5.2813 |
| 01/08/1996 | 5.4375 | 5.4922 | 5.1563 | 5.2344 |
| 01/09/1996 | 5.1719 | 5.1719 | 4.75 | 4.75 |
| 01/10/1996 | 4.7188 | 4.875 | 4.5938 | 4.8125 |
| 01/11/1996 | 5 | 5.0625 | 4.7813 | 4.9063 |
| 01/12/1996 | 5.0625 | 5.0781 | 4.8125 | 4.9844 |
| 01/15/1996 | 5.0156 | 5.0938 | 4.5 | 4.5859 |
| 01/16/1996 | 4.6875 | 4.7656 | 4.2813 | 4.5469 |
| 01/17/1996 | 4.4688 | 4.7813 | 4.3594 | 4.4688 |
| 01/18/1996 | 4.4844 | 4.5781 | 4.375 | 4.4531 |
| 01/19/1996 | 4.4688 | 4.6719 | 4.4063 | 4.6406 |
| 01/22/1996 | 4.6719 | 4.9688 | 4.625 | 4.8438 |
| 01/23/1996 | 4.9063 | 5.2188 | 4.8906 | 4.9375 |
| 01/24/1996 | 5.0313 | 5.0781 | 4.8125 | 5.0781 |
| 01/25/1996 | 5.1563 | 5.2188 | 4.8594 | 4.8906 |
| 01/26/1996 | 4.8906 | 5.0313 | 4.8125 | 4.9375 |
| 01/29/1996 | 4.9531 | 4.9531 | 4.7656 | 4.8125 |
| 01/30/1996 | 4.8438 | 4.8438 | 4.625 | 4.6875 |
| 01/31/1996 | 4.7344 | 4.75 | 4.1875 | 4.25 |
| 02/01/1996 | 3.9063 | 4.3438 | 3.75 | 4.2813 |
| 02/02/1996 | 4.375 | 4.5938 | 4.3438 | 4.5 |
| 02/05/1996 | 4.5625 | 4.6563 | 4.5 | 4.5469 |
| 02/06/1996 | 4.5625 | 4.625 | 4.4531 | 4.5625 |
| 02/07/1996 | 4.5625 | 4.5781 | 4.4219 | 4.4531 |
| 02/08/1996 | 4.5625 | 4.9063 | 4.5469 | 4.8438 |
| 02/09/1996 | 4.8906 | 5.0938 | 4.7656 | 4.8438 |
| 02/12/1996 | 4.8438 | 4.875 | 4.6875 | 4.7344 |
| 02/13/1996 | 4.7031 | 4.8125 | 4.625 | 4.6563 |
| 02/14/1996 | 4.6719 | 4.75 | 4.5938 | 4.6328 |
| 02/15/1996 | 4.5 | 4.5645 | 4.4375 | 4.4766 |
| 02/16/1996 | 4.5 | 4.5313 | 4.375 | 4.4063 |
| 02/20/1996 | 4.375 | 4.6563 | 4.3281 | 4.625 |
| 02/21/1996 | 4.6563 | 4.7656 | 4.6406 | 4.7031 |
| 02/22/1996 | 4.7656 | 4.8281 | 4.4375 | 4.6094 |
| 02/23/1996 | 4.5938 | 4.6563 | 4.5625 | 4.5938 |
| 02/26/1996 | 4.4688 | 4.5156 | 4.4063 | 4.4219 |
| 02/27/1996 | 4.4531 | 4.4531 | 4.2813 | 4.2813 |
| 02/28/1996 | 4.3438 | 4.4063 | 4.2031 | 4.2188 |
| 02/29/1996 | 4.125 | 4.2656 | 4.1094 | 4.1875 |
| 03/01/1996 | 4.2188 | 4.2344 | 4.0469 | 4.0781 |
| 03/04/1996 | 4.125 | 4.1563 | 4 | 4.0469 |
| 03/05/1996 | 4.0313 | 4.1719 | 4.0156 | 4.0938 |
| 03/06/1996 | 4.0938 | 4.1094 | 3.9688 | 3.9688 |
| 03/07/1996 | 4 | 4.0625 | 3.9063 | 4.0625 |
| 03/08/1996 | 3.875 | 4.0938 | 3.8594 | 4.0156 |
| 03/11/1996 | 4.0156 | 4.1406 | 4.0156 | 4.125 |
| 03/12/1996 | 4.0938 | 4.125 | 3.9844 | 4.0313 |
| 03/13/1996 | 4.0938 | 4.375 | 4.0625 | 4.3594 |
| 03/14/1996 | 4.375 | 4.4063 | 4.25 | 4.25 |
| 03/15/1996 | 4.2656 | 4.4063 | 4.2188 | 4.2969 |
| 03/18/1996 | 4.3594 | 4.3594 | 4.2188 | 4.2656 |
| 03/19/1996 | 4.25 | 4.375 | 4.2344 | 4.3438 |
| 03/20/1996 | 4.3594 | 4.3828 | 4.25 | 4.2656 |
| 03/21/1996 | 4.2969 | 4.2969 | 4.1719 | 4.2813 |
| 03/22/1996 | 4 | 4 | 3.8438 | 3.9219 |
| 03/25/1996 | 3.9531 | 3.9688 | 3.8594 | 3.9141 |
| 03/26/1996 | 3.9063 | 4.0625 | 3.8906 | 4.0469 |
| 03/27/1996 | 4.0625 | 4.0938 | 3.9375 | 4 |
| 03/28/1996 | 3.9688 | 4.0313 | 3.9063 | 3.9844 |
| 03/29/1996 | 4 | 4.0625 | 3.9688 | 4.0313 |
| 04/01/1996 | 4.0625 | 4.1563 | 4 | 4.1094 |
| 04/02/1996 | 4.1563 | 4.2031 | 4.0938 | 4.1406 |
| 04/03/1996 | 4.125 | 4.2031 | 4.0938 | 4.1875 |
| 04/04/1996 | 4.2031 | 4.2031 | 4.0625 | 4.0625 |
| 04/08/1996 | 4 | 4.25 | 3.9531 | 4.2031 |
| 04/09/1996 | 4.2656 | 4.3125 | 4.1875 | 4.2344 |
| 04/10/1996 | 4.25 | 4.25 | 4.1094 | 4.1094 |
| 04/11/1996 | 4.1094 | 4.1406 | 3.9688 | 4.0938 |
| 04/12/1996 | 4.125 | 4.375 | 4.0625 | 4.3594 |
| 04/15/1996 | 4.3906 | 4.4375 | 4.3594 | 4.3594 |
| 04/16/1996 | 4.4375 | 4.4688 | 4.375 | 4.4219 |
| 04/17/1996 | 4.4219 | 4.4375 | 4.3125 | 4.3281 |
| 04/18/1996 | 4.375 | 4.5 | 4.3594 | 4.4688 |
| 04/19/1996 | 4.4688 | 4.4688 | 4.375 | 4.375 |
| 04/22/1996 | 4.5 | 4.7813 | 4.4375 | 4.7266 |
| 04/23/1996 | 4.7188 | 4.7969 | 4.5938 | 4.7656 |
| 04/24/1996 | 4.7656 | 5.0781 | 4.75 | 5 |
| 04/25/1996 | 5.0313 | 5.4375 | 4.9531 | 5.375 |
| 04/26/1996 | 5.375 | 5.4688 | 5.2813 | 5.2813 |
| 04/29/1996 | 5.2813 | 5.3281 | 5.1875 | 5.2188 |
| 04/30/1996 | 5.2031 | 5.4688 | 5.1406 | 5.375 |
| 05/01/1996 | 5.3125 | 5.4219 | 5.2813 | 5.3281 |
| 05/02/1996 | 5.2969 | 5.3125 | 5.1563 | 5.1719 |
| 05/03/1996 | 5.2031 | 5.2188 | 5.0469 | 5.2031 |
| 05/06/1996 | 5.2344 | 5.25 | 5.0313 | 5.0625 |
| 05/07/1996 | 5.1563 | 5.25 | 4.8125 | 5.0938 |
| 05/08/1996 | 5.1875 | 5.2344 | 4.8438 | 5.0156 |
| 05/09/1996 | 5.0156 | 5.0469 | 4.9063 | 4.9219 |
| 05/10/1996 | 4.9688 | 5.0313 | 4.9219 | 5.0313 |
| 05/13/1996 | 5.0313 | 5.25 | 5 | 5.1875 |
| 05/14/1996 | 5.2344 | 5.4063 | 5.1875 | 5.3125 |
| 05/15/1996 | 5.2656 | 5.4375 | 5.25 | 5.3281 |
| 05/16/1996 | 5.3125 | 5.6406 | 5.2344 | 5.6094 |
| 05/17/1996 | 5.6094 | 5.625 | 5.375 | 5.375 |
| 05/20/1996 | 5.4844 | 5.5469 | 5.3594 | 5.3906 |
| 05/21/1996 | 5.4063 | 5.4063 | 5.2344 | 5.25 |
| 05/22/1996 | 5.2188 | 5.3125 | 5.1563 | 5.2344 |
| 05/23/1996 | 5.2813 | 5.3281 | 5.1875 | 5.2344 |
| 05/24/1996 | 5.25 | 5.25 | 5 | 5.0313 |
| 05/28/1996 | 5.0313 | 5.0313 | 4.7188 | 4.7344 |
| 05/29/1996 | 4.7344 | 4.8125 | 4.5469 | 4.6563 |
| 05/30/1996 | 4.6563 | 4.7813 | 4.5469 | 4.7031 |
| 05/31/1996 | 4.75 | 4.8125 | 4.6094 | 4.6406 |
| 06/03/1996 | 4.625 | 4.6719 | 4.5 | 4.5156 |
| 06/04/1996 | 4.5625 | 4.5938 | 4.4375 | 4.4844 |
| 06/05/1996 | 4.4844 | 4.6563 | 4.4453 | 4.5938 |
| 06/06/1996 | 4.5938 | 4.625 | 4.3594 | 4.3828 |
| 06/07/1996 | 4.2813 | 4.4531 | 4.1875 | 4.4219 |
| 06/10/1996 | 4.4531 | 4.6875 | 4.4375 | 4.5625 |
| 06/11/1996 | 4.625 | 4.6719 | 4.5469 | 4.5625 |
| 06/12/1996 | 4.625 | 4.6875 | 4.4844 | 4.5 |
| 06/13/1996 | 4.4688 | 4.6719 | 4.375 | 4.6563 |
| 06/14/1996 | 4.6563 | 4.6875 | 4.375 | 4.375 |
| 06/17/1996 | 4.4063 | 4.4688 | 4.2656 | 4.2813 |
| 06/18/1996 | 4.2969 | 4.4688 | 4.2734 | 4.2969 |
| 06/19/1996 | 4.3281 | 4.5313 | 4.2969 | 4.5 |
| 06/20/1996 | 4.5 | 4.5469 | 4.2969 | 4.5156 |
| 06/21/1996 | 4.5469 | 4.5625 | 4.4219 | 4.5 |
| 06/24/1996 | 4.4688 | 4.4844 | 4.3125 | 4.3438 |
| 06/25/1996 | 4.3438 | 4.3906 | 4.2188 | 4.2344 |
| 06/26/1996 | 4.3125 | 4.4063 | 4.2031 | 4.3516 |
| 06/27/1996 | 4.3906 | 4.4219 | 4.2813 | 4.4141 |
| 06/28/1996 | 4.4375 | 4.5781 | 4.4219 | 4.4844 |
| 07/01/1996 | 4.4844 | 4.5469 | 4.4219 | 4.5156 |
| 07/02/1996 | 4.4844 | 4.5781 | 4.4844 | 4.5078 |
| 07/03/1996 | 4.4844 | 4.5 | 4.375 | 4.4063 |
| 07/05/1996 | 4.4063 | 4.4688 | 4.3906 | 4.3906 |
| 07/08/1996 | 4.375 | 4.4531 | 4.3594 | 4.3594 |
| 07/09/1996 | 4.3906 | 4.4063 | 4.3281 | 4.3594 |
| 07/10/1996 | 4.3281 | 4.3594 | 4.2188 | 4.2344 |
| 07/11/1996 | 4.1875 | 4.1875 | 4 | 4.0625 |
| 07/12/1996 | 4.0781 | 4.1094 | 4 | 4.0625 |
| 07/15/1996 | 4.0313 | 4.0625 | 3.75 | 3.7578 |
| 07/16/1996 | 3.7188 | 3.8438 | 3.5625 | 3.7656 |
| 07/17/1996 | 3.875 | 4.0625 | 3.8438 | 3.9375 |
| 07/18/1996 | 4.0313 | 4.4531 | 4.0156 | 4.4063 |
| 07/19/1996 | 4.375 | 4.4063 | 4.0313 | 4.0938 |
| 07/22/1996 | 4.0625 | 4.0938 | 3.9688 | 4.0781 |
| 07/23/1996 | 4.1094 | 4.1563 | 3.9063 | 4 |
| 07/24/1996 | 3.8438 | 3.8438 | 3.7031 | 3.7969 |
| 07/25/1996 | 3.8438 | 4.0313 | 3.7813 | 4.0313 |
| 07/26/1996 | 4.0313 | 4.0938 | 3.8906 | 3.9688 |
| 07/29/1996 | 3.9219 | 3.9688 | 3.8125 | 3.8125 |
| 07/30/1996 | 3.8438 | 3.875 | 3.7031 | 3.7969 |
| 07/31/1996 | 3.7813 | 3.9063 | 3.7188 | 3.7969 |
| 08/01/1996 | 3.8125 | 3.8906 | 3.75 | 3.8594 |
| 08/02/1996 | 3.9063 | 3.9688 | 3.8438 | 3.8594 |
| 08/05/1996 | 3.8906 | 3.9063 | 3.8125 | 3.8438 |
| 08/06/1996 | 3.8594 | 4.1406 | 3.8125 | 4.1406 |
| 08/07/1996 | 4.1563 | 4.2031 | 3.9531 | 4.1563 |
| 08/08/1996 | 4.125 | 4.1563 | 4.0313 | 4.0938 |
| 08/09/1996 | 4.0781 | 4.1406 | 4.0313 | 4.0938 |
| 08/12/1996 | 4.0938 | 4.125 | 4.0156 | 4.0781 |
| 08/13/1996 | 4.0781 | 4.1094 | 4 | 4 |
| 08/14/1996 | 4.0313 | 4.0938 | 4 | 4.0625 |
| 08/15/1996 | 4.0156 | 4.1719 | 4.0156 | 4.125 |
| 08/16/1996 | 4.1094 | 4.125 | 4.0313 | 4.0625 |
| 08/19/1996 | 4.0313 | 4.0938 | 4.0156 | 4.0313 |
| 08/20/1996 | 4.0469 | 4.2969 | 4.0469 | 4.2656 |
| 08/21/1996 | 4.2344 | 4.6719 | 4.1563 | 4.6563 |
| 08/22/1996 | 4.625 | 4.7188 | 4.4375 | 4.4688 |
| 08/23/1996 | 4.4375 | 4.5625 | 4.4219 | 4.4688 |
| 08/26/1996 | 4.4688 | 4.4844 | 4.375 | 4.3906 |
| 08/27/1996 | 4.4063 | 4.5 | 4.3594 | 4.4844 |
| 08/28/1996 | 4.5078 | 4.7344 | 4.4531 | 4.6875 |
| 08/29/1996 | 4.6563 | 4.6875 | 4.5 | 4.5 |
| 08/30/1996 | 4.5313 | 4.5313 | 4.3438 | 4.3594 |
| 09/03/1996 | 4.2813 | 4.4688 | 4.2813 | 4.4063 |
| 09/04/1996 | 4.3906 | 4.3984 | 4.2656 | 4.2969 |
| 09/05/1996 | 4.2344 | 4.2344 | 4.0938 | 4.1719 |
| 09/06/1996 | 4.2188 | 4.25 | 4.1719 | 4.2188 |
| 09/09/1996 | 4.2344 | 4.3125 | 4.2188 | 4.2422 |
| 09/10/1996 | 4.25 | 4.3125 | 4.125 | 4.125 |
| 09/11/1996 | 4.125 | 4.2188 | 4.0938 | 4.1563 |
| 09/12/1996 | 4.1563 | 4.2031 | 4.0781 | 4.1094 |
| 09/13/1996 | 4.1406 | 4.1875 | 3.9375 | 4.0313 |
| 09/16/1996 | 4.0313 | 4.2031 | 4 | 4.1094 |
| 09/17/1996 | 4.125 | 4.2344 | 4.0313 | 4.2188 |
| 09/18/1996 | 4.2188 | 4.3594 | 4.1719 | 4.1719 |
| 09/19/1996 | 4.1563 | 4.5313 | 4.1406 | 4.5078 |
| 09/20/1996 | 4.5234 | 4.7813 | 4.4375 | 4.75 |
| 09/23/1996 | 4.7188 | 4.8438 | 4.6719 | 4.7031 |
| 09/24/1996 | 4.6563 | 4.7344 | 4.5469 | 4.6094 |
| 09/25/1996 | 4.5938 | 4.6094 | 4.25 | 4.375 |
| 09/26/1996 | 4.8125 | 4.875 | 4.625 | 4.8281 |
| 09/27/1996 | 4.8281 | 4.8281 | 4.6563 | 4.7344 |
| 09/30/1996 | 4.7188 | 4.75 | 4.6563 | 4.6563 |
| 10/01/1996 | 4.6719 | 4.7344 | 4.625 | 4.6875 |
| 10/02/1996 | 4.7031 | 4.7656 | 4.5625 | 4.6094 |
| 10/03/1996 | 4.625 | 4.625 | 4.4688 | 4.4688 |
| 10/04/1996 | 4.5156 | 4.5625 | 4.2813 | 4.3438 |
| 10/07/1996 | 4.3281 | 4.3594 | 4.1719 | 4.2266 |
| 10/08/1996 | 4.2813 | 4.4844 | 4.2031 | 4.4375 |
| 10/09/1996 | 4.4844 | 4.6094 | 4.4688 | 4.5313 |
| 10/10/1996 | 4.5469 | 4.5938 | 4.4063 | 4.4844 |
| 10/11/1996 | 4.5313 | 4.6563 | 4.4844 | 4.6094 |
| 10/14/1996 | 4.625 | 4.7031 | 4.6094 | 4.7031 |
| 10/15/1996 | 4.7344 | 4.7656 | 4.6094 | 4.625 |
| 10/16/1996 | 4.6406 | 4.6875 | 4.5469 | 4.625 |
| 10/17/1996 | 4.7188 | 4.7344 | 4.6094 | 4.6094 |
| 10/18/1996 | 4.6094 | 4.6563 | 4.5313 | 4.5625 |
| 10/21/1996 | 4.5313 | 4.7188 | 4.4688 | 4.4688 |
| 10/22/1996 | 4.4688 | 4.5156 | 4.25 | 4.3125 |
| 10/23/1996 | 4.2656 | 4.375 | 4.2344 | 4.3438 |
| 10/24/1996 | 4.3594 | 4.5 | 4.3438 | 4.3438 |
| 10/25/1996 | 4.3281 | 4.3438 | 4.2188 | 4.2344 |
| 10/28/1996 | 4.2656 | 4.3281 | 4.2031 | 4.2188 |
| 10/29/1996 | 4.2813 | 4.2969 | 4.0625 | 4.0938 |
| 10/30/1996 | 4.125 | 4.3125 | 4.0938 | 4.25 |
| 10/31/1996 | 4.375 | 4.3906 | 4.2813 | 4.3281 |
| 11/01/1996 | 4.3281 | 4.3281 | 4.2188 | 4.2813 |
| 11/04/1996 | 4.3125 | 4.3125 | 4.2031 | 4.2188 |
| 11/05/1996 | 4.2344 | 4.25 | 4.1094 | 4.1563 |
| 11/06/1996 | 4.1406 | 4.3281 | 4.1094 | 4.3125 |
| 11/07/1996 | 4.3125 | 4.4688 | 4.2813 | 4.375 |
| 11/08/1996 | 4.375 | 4.5 | 4.3281 | 4.3906 |
| 11/11/1996 | 4.3906 | 4.6719 | 4.375 | 4.6094 |
| 11/12/1996 | 4.6875 | 5.0469 | 4.6406 | 4.875 |
| 11/13/1996 | 4.8906 | 5.1094 | 4.8906 | 5.0078 |
| 11/14/1996 | 5.0156 | 5.1719 | 5.0156 | 5.125 |
| 11/15/1996 | 5.2031 | 5.375 | 5.1719 | 5.3125 |
| 11/18/1996 | 5.3438 | 5.5156 | 5.1563 | 5.1875 |
| 11/19/1996 | 5.125 | 5.2031 | 5.0313 | 5.1875 |
| 11/20/1996 | 5.1719 | 5.2344 | 4.9844 | 5.0469 |
| 11/21/1996 | 5.0313 | 5.0625 | 4.9375 | 4.9844 |
| 11/22/1996 | 5.0156 | 5.0625 | 4.8906 | 4.9375 |
| 11/25/1996 | 4.9063 | 5.0313 | 4.8438 | 4.9375 |
| 11/26/1996 | 4.9375 | 5.0938 | 4.9063 | 4.9375 |
| 11/27/1996 | 4.9688 | 4.9688 | 4.875 | 4.9375 |
| 11/29/1996 | 4.9219 | 4.9531 | 4.9219 | 4.9375 |
| 12/02/1996 | 4.9375 | 5.4219 | 4.875 | 5.4219 |
| 12/03/1996 | 5.4844 | 5.5 | 5.2188 | 5.2656 |
| 12/04/1996 | 5.2344 | 5.3594 | 5.2188 | 5.2969 |
| 12/05/1996 | 5.25 | 5.3125 | 5.25 | 5.25 |
| 12/06/1996 | 5.0313 | 5.2031 | 5 | 5.0625 |
| 12/09/1996 | 5.0938 | 5.2188 | 5.0781 | 5.1406 |
| 12/10/1996 | 5.1875 | 5.25 | 5.0469 | 5.0469 |
| 12/11/1996 | 4.9063 | 5.0313 | 4.9063 | 5 |
| 12/12/1996 | 5.0781 | 5.0938 | 4.9063 | 4.9063 |
| 12/13/1996 | 4.8438 | 4.9531 | 4.8125 | 4.9063 |
| 12/16/1996 | 4.9531 | 5 | 4.875 | 4.875 |
| 12/17/1996 | 4.8125 | 5.0156 | 4.8125 | 5 |
| 12/18/1996 | 5.0469 | 5.1563 | 4.9531 | 5.1094 |
| 12/19/1996 | 5.125 | 5.3125 | 5.0625 | 5.2188 |
| 12/20/1996 | 5.2344 | 5.2969 | 5.0781 | 5.0938 |
| 12/23/1996 | 5.0938 | 5.125 | 4.8906 | 4.9219 |
| 12/24/1996 | 4.9063 | 4.9375 | 4.8438 | 4.875 |
| 12/26/1996 | 4.9063 | 4.9063 | 4.7188 | 4.7656 |
| 12/27/1996 | 4.7188 | 4.75 | 4.6406 | 4.6406 |
| 12/30/1996 | 4.6406 | 4.75 | 4.6406 | 4.6875 |
| 12/31/1996 | 4.6875 | 4.8125 | 4.5938 | 4.6719 |