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
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1723
CLOSE 5.1686
Low
LOW 4.0625
High
HIGH 6.6406
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1997 | 4.7031 | 4.8281 | 4.6563 | 4.8281 |
| 01/03/1997 | 4.8594 | 4.9688 | 4.7813 | 4.8906 |
| 01/06/1997 | 4.8906 | 5.0781 | 4.8281 | 5.0625 |
| 01/07/1997 | 5 | 5.3125 | 4.9688 | 5.2656 |
| 01/08/1997 | 5.375 | 5.5156 | 5.2813 | 5.2813 |
| 01/09/1997 | 5.2813 | 5.3125 | 5.0938 | 5.1719 |
| 01/10/1997 | 5.0313 | 5.1094 | 4.75 | 4.9063 |
| 01/13/1997 | 4.9531 | 5 | 4.9219 | 4.9219 |
| 01/14/1997 | 4.9688 | 4.9688 | 4.8125 | 4.875 |
| 01/15/1997 | 4.8281 | 4.875 | 4.6563 | 4.6563 |
| 01/16/1997 | 4.7188 | 4.7344 | 4.5625 | 4.6797 |
| 01/17/1997 | 4.6563 | 4.7813 | 4.625 | 4.6719 |
| 01/20/1997 | 4.7344 | 4.8125 | 4.7031 | 4.7344 |
| 01/21/1997 | 4.75 | 4.7969 | 4.625 | 4.6406 |
| 01/22/1997 | 4.6406 | 4.7656 | 4.4219 | 4.75 |
| 01/23/1997 | 4.7813 | 4.7813 | 4.5625 | 4.5625 |
| 01/24/1997 | 4.6094 | 4.6875 | 4.4531 | 4.5 |
| 01/27/1997 | 4.5156 | 4.5313 | 4.3594 | 4.4531 |
| 01/28/1997 | 4.5625 | 4.7031 | 4.4531 | 4.5625 |
| 01/29/1997 | 4.5938 | 4.6094 | 4.4688 | 4.5156 |
| 01/30/1997 | 4.5781 | 4.7031 | 4.5625 | 4.6719 |
| 01/31/1997 | 4.6875 | 4.7813 | 4.6406 | 4.7344 |
| 02/03/1997 | 4.75 | 4.7813 | 4.6563 | 4.7031 |
| 02/04/1997 | 4.6719 | 4.7188 | 4.5313 | 4.5625 |
| 02/05/1997 | 4.5938 | 4.5938 | 4.3281 | 4.3438 |
| 02/06/1997 | 4.4219 | 4.4688 | 4.3281 | 4.4219 |
| 02/07/1997 | 4.4688 | 4.6094 | 4.4219 | 4.5625 |
| 02/10/1997 | 4.7031 | 4.8203 | 4.6406 | 4.7188 |
| 02/11/1997 | 4.7656 | 4.8125 | 4.5625 | 4.5703 |
| 02/12/1997 | 4.5781 | 4.875 | 4.5 | 4.8359 |
| 02/13/1997 | 4.8438 | 4.9453 | 4.8125 | 4.9219 |
| 02/14/1997 | 4.9063 | 4.9375 | 4.6719 | 4.6875 |
| 02/18/1997 | 4.7188 | 4.9844 | 4.6875 | 4.9688 |
| 02/19/1997 | 4.9219 | 5.0313 | 4.8125 | 4.9531 |
| 02/20/1997 | 4.9531 | 4.9531 | 4.8125 | 4.9219 |
| 02/21/1997 | 4.9219 | 4.9219 | 4.5781 | 4.6094 |
| 02/24/1997 | 4.5781 | 4.5781 | 4.4375 | 4.5625 |
| 02/25/1997 | 4.5625 | 4.7813 | 4.5625 | 4.7344 |
| 02/26/1997 | 4.7656 | 4.7813 | 4.625 | 4.6406 |
| 02/27/1997 | 4.6406 | 4.6719 | 4.4375 | 4.4375 |
| 02/28/1997 | 4.4375 | 4.6719 | 4.4375 | 4.5625 |
| 03/03/1997 | 4.5781 | 4.625 | 4.5 | 4.5938 |
| 03/04/1997 | 4.6563 | 4.7188 | 4.5625 | 4.5781 |
| 03/05/1997 | 4.6094 | 4.6719 | 4.5156 | 4.5625 |
| 03/06/1997 | 4.5469 | 4.6094 | 4.4219 | 4.4219 |
| 03/07/1997 | 4.5 | 4.5156 | 4.1406 | 4.2109 |
| 03/10/1997 | 4.2344 | 4.4219 | 4.0781 | 4.4219 |
| 03/11/1997 | 4.4063 | 4.4063 | 4.2188 | 4.2578 |
| 03/12/1997 | 4.3438 | 4.3438 | 4.125 | 4.1563 |
| 03/13/1997 | 4.125 | 4.1875 | 4.0625 | 4.1563 |
| 03/14/1997 | 4.2031 | 4.2813 | 4.1563 | 4.1563 |
| 03/17/1997 | 4.1875 | 4.375 | 4.125 | 4.3438 |
| 03/18/1997 | 4.4063 | 4.4375 | 4.2188 | 4.3594 |
| 03/19/1997 | 4.8594 | 4.9219 | 4.7813 | 4.8281 |
| 03/20/1997 | 4.875 | 5.0781 | 4.75 | 5.0625 |
| 03/21/1997 | 5.0156 | 5.1875 | 4.9688 | 5.1563 |
| 03/24/1997 | 5.0938 | 5.1719 | 5.0156 | 5.125 |
| 03/25/1997 | 5.1094 | 5.25 | 5.1094 | 5.1875 |
| 03/26/1997 | 5.1875 | 5.4531 | 5.1719 | 5.3438 |
| 03/27/1997 | 5.3438 | 5.3594 | 5.0938 | 5.1406 |
| 03/31/1997 | 5.125 | 5.1563 | 5 | 5.0156 |
| 04/01/1997 | 4.9063 | 5.0625 | 4.9063 | 4.9844 |
| 04/02/1997 | 4.9688 | 5.125 | 4.9375 | 5.0938 |
| 04/03/1997 | 5.0938 | 5.3125 | 5.0938 | 5.25 |
| 04/04/1997 | 5.2344 | 5.4375 | 5.1875 | 5.375 |
| 04/07/1997 | 5.4531 | 5.625 | 5.3906 | 5.4219 |
| 04/08/1997 | 5.4063 | 5.4844 | 5.2813 | 5.4531 |
| 04/09/1997 | 5.4707 | 5.4844 | 5.2969 | 5.375 |
| 04/10/1997 | 5.375 | 5.4063 | 5.2344 | 5.2422 |
| 04/11/1997 | 5.1406 | 5.2188 | 5.0938 | 5.1563 |
| 04/14/1997 | 5.1563 | 5.3281 | 5.1563 | 5.2813 |
| 04/15/1997 | 5.2969 | 5.3594 | 5.2031 | 5.25 |
| 04/16/1997 | 5.25 | 5.2656 | 5.0938 | 5.1875 |
| 04/17/1997 | 5.1875 | 5.3438 | 5.125 | 5.1875 |
| 04/18/1997 | 5.2656 | 5.2813 | 5.0156 | 5.0313 |
| 04/21/1997 | 5.0469 | 5.1406 | 4.9844 | 4.9844 |
| 04/22/1997 | 4.9844 | 5 | 4.6563 | 4.9688 |
| 04/23/1997 | 4.9688 | 5.1875 | 4.9531 | 5.0313 |
| 04/24/1997 | 5.0781 | 5.1563 | 5.0313 | 5.0781 |
| 04/25/1997 | 5.0781 | 5.0781 | 4.7344 | 4.7344 |
| 04/28/1997 | 4.75 | 5.0156 | 4.6094 | 4.8281 |
| 04/29/1997 | 4.8438 | 4.9688 | 4.7969 | 4.8125 |
| 04/30/1997 | 4.7813 | 4.9063 | 4.75 | 4.8906 |
| 05/01/1997 | 5.1406 | 5.3125 | 5.0938 | 5.2188 |
| 05/02/1997 | 5.25 | 5.5 | 5.2031 | 5.5 |
| 05/05/1997 | 5.5469 | 5.8438 | 5.5 | 5.8125 |
| 05/06/1997 | 5.75 | 5.8906 | 5.6094 | 5.6719 |
| 05/07/1997 | 5.625 | 5.8438 | 5.5781 | 5.7969 |
| 05/08/1997 | 5.7344 | 5.8281 | 5.4375 | 5.5 |
| 05/09/1997 | 5.5313 | 5.5938 | 5.25 | 5.4063 |
| 05/12/1997 | 5.4688 | 5.5938 | 5.4375 | 5.4766 |
| 05/13/1997 | 5.5 | 5.5 | 5.4219 | 5.4688 |
| 05/14/1997 | 5.4688 | 5.4844 | 5.3438 | 5.375 |
| 05/15/1997 | 5.375 | 5.5469 | 5.3438 | 5.5391 |
| 05/16/1997 | 5.3125 | 5.7031 | 5.2969 | 5.5938 |
| 05/19/1997 | 5.5625 | 5.5938 | 5.4688 | 5.5156 |
| 05/20/1997 | 5.5 | 5.5156 | 5.4063 | 5.4766 |
| 05/21/1997 | 5.5 | 5.7813 | 5.4844 | 5.75 |
| 05/22/1997 | 5.7656 | 5.8125 | 5.6563 | 5.7813 |
| 05/23/1997 | 5.7813 | 5.8125 | 5.7188 | 5.7969 |
| 05/27/1997 | 5.7188 | 6.1094 | 5.7188 | 6.1094 |
| 05/28/1997 | 6.0938 | 6.125 | 5.875 | 5.9688 |
| 05/29/1997 | 5.9688 | 5.9844 | 5.625 | 5.6875 |
| 05/30/1997 | 5.375 | 5.75 | 5.375 | 5.5781 |
| 06/02/1997 | 5.6094 | 5.6563 | 5.5313 | 5.6484 |
| 06/03/1997 | 5.5156 | 5.5469 | 5.0625 | 5.0625 |
| 06/04/1997 | 5.125 | 5.2813 | 5.0781 | 5.1719 |
| 06/05/1997 | 5.1719 | 5.375 | 5.1563 | 5.3047 |
| 06/06/1997 | 5.3281 | 5.4375 | 5.2813 | 5.3906 |
| 06/09/1997 | 5.4219 | 5.4844 | 5.1875 | 5.1875 |
| 06/10/1997 | 5.2031 | 5.2813 | 5.125 | 5.1875 |
| 06/11/1997 | 5.1719 | 5.2969 | 5.125 | 5.2188 |
| 06/12/1997 | 5.2188 | 5.2656 | 5.1406 | 5.1875 |
| 06/13/1997 | 5.1875 | 5.25 | 5.1094 | 5.1563 |
| 06/16/1997 | 5.1563 | 5.25 | 5.1094 | 5.1719 |
| 06/17/1997 | 5.1641 | 5.4063 | 5.1563 | 5.1953 |
| 06/18/1997 | 5.1641 | 5.2656 | 5 | 5.0313 |
| 06/19/1997 | 4.5625 | 4.5625 | 4.4297 | 4.5 |
| 06/20/1997 | 4.5547 | 4.5938 | 4.4375 | 4.4844 |
| 06/23/1997 | 4.5313 | 4.5313 | 4.4531 | 4.4609 |
| 06/24/1997 | 4.5625 | 4.5625 | 4.4219 | 4.4375 |
| 06/25/1997 | 4.4375 | 4.5156 | 4.3594 | 4.4219 |
| 06/26/1997 | 4.4297 | 4.4609 | 4.3984 | 4.4063 |
| 06/27/1997 | 4.4219 | 4.4688 | 4.375 | 4.4141 |
| 06/30/1997 | 4.4375 | 4.4375 | 4.3594 | 4.3828 |
| 07/01/1997 | 4.375 | 4.3906 | 4.3125 | 4.3438 |
| 07/02/1997 | 4.3438 | 4.5313 | 4.25 | 4.5313 |
| 07/03/1997 | 4.5469 | 4.6563 | 4.5469 | 4.6406 |
| 07/07/1997 | 4.6875 | 4.7891 | 4.6406 | 4.7031 |
| 07/08/1997 | 4.7188 | 4.8281 | 4.6875 | 4.8125 |
| 07/09/1997 | 4.8281 | 4.8359 | 4.6094 | 4.6719 |
| 07/10/1997 | 4.6719 | 4.6875 | 4.4844 | 4.5156 |
| 07/11/1997 | 4.5625 | 4.5938 | 4.4336 | 4.5313 |
| 07/14/1997 | 4.5781 | 4.7656 | 4.5469 | 4.7109 |
| 07/15/1997 | 4.7344 | 4.75 | 4.6563 | 4.6875 |
| 07/16/1997 | 4.7344 | 4.7344 | 4.6406 | 4.6719 |
| 07/17/1997 | 4.6719 | 4.6797 | 4.5938 | 4.6328 |
| 07/18/1997 | 4.625 | 4.6719 | 4.6094 | 4.6328 |
| 07/21/1997 | 4.6406 | 4.6406 | 4.5938 | 4.6328 |
| 07/22/1997 | 4.6406 | 4.7188 | 4.625 | 4.7031 |
| 07/23/1997 | 4.7344 | 4.7344 | 4.6094 | 4.6328 |
| 07/24/1997 | 4.625 | 4.6563 | 4.625 | 4.6406 |
| 07/25/1997 | 4.6875 | 4.8125 | 4.6563 | 4.8047 |
| 07/28/1997 | 4.8125 | 4.8906 | 4.7188 | 4.7188 |
| 07/29/1997 | 4.75 | 4.7969 | 4.6328 | 4.7188 |
| 07/30/1997 | 4.7188 | 4.7188 | 4.6094 | 4.6406 |
| 07/31/1997 | 4.6484 | 4.7031 | 4.6094 | 4.6719 |
| 08/01/1997 | 4.6875 | 4.75 | 4.625 | 4.7188 |
| 08/04/1997 | 4.7188 | 4.75 | 4.6875 | 4.75 |
| 08/05/1997 | 4.7656 | 4.9531 | 4.75 | 4.9063 |
| 08/06/1997 | 4.9531 | 5.1563 | 4.8281 | 5.0313 |
| 08/07/1997 | 5.1563 | 5.1719 | 4.9688 | 4.9844 |
| 08/08/1997 | 4.9063 | 5.0313 | 4.8281 | 4.8516 |
| 08/11/1997 | 4.8594 | 5.125 | 4.8125 | 5.0313 |
| 08/12/1997 | 5.0625 | 5.0938 | 4.9531 | 4.9609 |
| 08/13/1997 | 5.0469 | 5.1563 | 4.9531 | 5.1094 |
| 08/14/1997 | 5.1406 | 5.3125 | 5.1094 | 5.2969 |
| 08/15/1997 | 5.2734 | 5.2813 | 5.0625 | 5.0625 |
| 08/18/1997 | 5.0625 | 5.2031 | 5 | 5.1875 |
| 08/19/1997 | 5.1875 | 5.2031 | 4.9531 | 5.1484 |
| 08/20/1997 | 5.1719 | 5.5 | 5.0938 | 5.4297 |
| 08/21/1997 | 5.3672 | 5.3672 | 5.0391 | 5.1875 |
| 08/22/1997 | 5.0469 | 5.3906 | 5.0156 | 5.3906 |
| 08/25/1997 | 5.3906 | 5.4063 | 5.2344 | 5.3438 |
| 08/26/1997 | 5.2813 | 5.2969 | 5.0938 | 5.1016 |
| 08/27/1997 | 5.1875 | 5.1875 | 4.7344 | 4.7578 |
| 08/28/1997 | 4.7656 | 5.0625 | 4.75 | 4.9922 |
| 08/29/1997 | 4.9844 | 4.9844 | 4.8594 | 4.9219 |
| 09/02/1997 | 4.9844 | 5.1094 | 4.9688 | 5.0781 |
| 09/03/1997 | 5.0781 | 5.1875 | 5.0625 | 5.1328 |
| 09/04/1997 | 5.125 | 5.1875 | 5.0625 | 5.1172 |
| 09/05/1997 | 5.123 | 5.2813 | 5.0625 | 5.2188 |
| 09/08/1997 | 5.2188 | 5.2344 | 5.125 | 5.1641 |
| 09/09/1997 | 5.125 | 5.1719 | 5.0938 | 5.1563 |
| 09/10/1997 | 5.125 | 5.1563 | 5.0625 | 5.125 |
| 09/11/1997 | 5.4688 | 5.625 | 5.4375 | 5.5703 |
| 09/12/1997 | 5.5703 | 5.7266 | 5.5313 | 5.6563 |
| 09/15/1997 | 5.6563 | 5.75 | 5.6094 | 5.6641 |
| 09/16/1997 | 5.6563 | 5.7031 | 5.4844 | 5.6406 |
| 09/17/1997 | 5.625 | 5.625 | 5.5313 | 5.5781 |
| 09/18/1997 | 5.5781 | 5.7656 | 5.5625 | 5.7188 |
| 09/19/1997 | 5.875 | 6.2969 | 5.875 | 6.2188 |
| 09/22/1997 | 6.4219 | 6.6094 | 6.375 | 6.5156 |
| 09/23/1997 | 6.5156 | 6.6406 | 6.2813 | 6.4688 |
| 09/24/1997 | 6.4844 | 6.5156 | 6.3438 | 6.3672 |
| 09/25/1997 | 6.3438 | 6.4063 | 6.2969 | 6.3516 |
| 09/26/1997 | 6.3906 | 6.4375 | 6.1719 | 6.2344 |
| 09/29/1997 | 6.2656 | 6.2969 | 6.1875 | 6.2656 |
| 09/30/1997 | 6.2656 | 6.375 | 6.2188 | 6.2969 |
| 10/01/1997 | 6.3125 | 6.3906 | 6.1406 | 6.2266 |
| 10/02/1997 | 6.2422 | 6.3438 | 6.1953 | 6.2734 |
| 10/03/1997 | 6.3125 | 6.3438 | 6.1563 | 6.1875 |
| 10/06/1997 | 6.1875 | 6.4844 | 6.1719 | 6.3281 |
| 10/07/1997 | 6.375 | 6.4688 | 6.3438 | 6.3828 |
| 10/08/1997 | 6.3906 | 6.4063 | 6.3125 | 6.4063 |
| 10/09/1997 | 6.3594 | 6.4688 | 6.3125 | 6.4375 |
| 10/10/1997 | 6.4375 | 6.4375 | 6.2656 | 6.2891 |
| 10/13/1997 | 6.2813 | 6.5313 | 6.2813 | 6.4844 |
| 10/14/1997 | 6.5156 | 6.5859 | 6.375 | 6.5 |
| 10/15/1997 | 6.4531 | 6.4531 | 6.375 | 6.4219 |
| 10/16/1997 | 6.4063 | 6.4531 | 6.1875 | 6.2188 |
| 10/17/1997 | 6.1484 | 6.1563 | 5.7969 | 5.9844 |
| 10/20/1997 | 6.0313 | 6.2891 | 6.0156 | 6.2891 |
| 10/21/1997 | 6.2969 | 6.3594 | 6.2031 | 6.25 |
| 10/22/1997 | 6.25 | 6.2656 | 6.1328 | 6.1406 |
| 10/23/1997 | 6 | 6.1563 | 5.9688 | 6.125 |
| 10/24/1997 | 6.1563 | 6.25 | 6.0938 | 6.1719 |
| 10/27/1997 | 6.0625 | 6.125 | 5.5156 | 5.7813 |
| 10/28/1997 | 5.5469 | 6.1016 | 5.5 | 6.1016 |
| 10/29/1997 | 6.125 | 6.25 | 6.0547 | 6.1172 |
| 10/30/1997 | 6.0078 | 6.1563 | 5.9844 | 6.0156 |
| 10/31/1997 | 6.1094 | 6.125 | 5.9219 | 5.9688 |
| 11/03/1997 | 6.0156 | 6.125 | 5.9453 | 6.1094 |
| 11/04/1997 | 6.0625 | 6.1563 | 6.0313 | 6.0547 |
| 11/05/1997 | 6.0469 | 6.1094 | 5.9688 | 6.0078 |
| 11/06/1997 | 5.9844 | 6.0703 | 5.9688 | 5.9844 |
| 11/07/1997 | 5.875 | 5.9766 | 5.8438 | 5.9688 |
| 11/10/1997 | 5.9688 | 6.0469 | 5.875 | 5.8828 |
| 11/11/1997 | 5.8906 | 5.9375 | 5.7813 | 5.8906 |
| 11/12/1997 | 5.7813 | 5.8594 | 5.6563 | 5.6563 |
| 11/13/1997 | 5.7188 | 5.7656 | 5.5781 | 5.7188 |
| 11/14/1997 | 5.7031 | 6.0625 | 5.6875 | 6.0625 |
| 11/17/1997 | 6.125 | 6.1406 | 6.0156 | 6.0938 |
| 11/18/1997 | 6 | 6.0391 | 5.25 | 5.2656 |
| 11/19/1997 | 5.2344 | 5.4375 | 5.0625 | 5.375 |
| 11/20/1997 | 5.375 | 5.4688 | 5.2656 | 5.3281 |
| 11/21/1997 | 5.3438 | 5.4531 | 5.125 | 5.3672 |
| 11/24/1997 | 5.375 | 5.375 | 5.0938 | 5.1484 |
| 11/25/1997 | 5.2031 | 5.4063 | 5.1406 | 5.2891 |
| 11/26/1997 | 5.3438 | 5.3906 | 5.1875 | 5.2188 |
| 11/28/1997 | 5.2344 | 5.2969 | 5.1719 | 5.25 |
| 12/01/1997 | 5.3125 | 5.4219 | 5.2031 | 5.3516 |
| 12/02/1997 | 5.3281 | 5.3672 | 5.1875 | 5.2031 |
| 12/03/1997 | 5.2031 | 5.3281 | 5.1016 | 5.2656 |
| 12/04/1997 | 5.2813 | 5.3438 | 5.1953 | 5.2031 |
| 12/05/1997 | 5.125 | 5.2188 | 5.0625 | 5.125 |
| 12/08/1997 | 5.1094 | 5.3359 | 5.0781 | 5.3125 |
| 12/09/1997 | 5.2813 | 5.375 | 5.1719 | 5.2031 |
| 12/10/1997 | 5.1719 | 5.3203 | 5 | 5.0781 |
| 12/11/1997 | 5.0469 | 5.0469 | 4.8125 | 4.8828 |
| 12/12/1997 | 4.625 | 4.6875 | 4.1875 | 4.4063 |
| 12/15/1997 | 4.4375 | 4.5469 | 4.1875 | 4.5313 |
| 12/16/1997 | 4.5313 | 4.7031 | 4.2813 | 4.3359 |
| 12/17/1997 | 4.3594 | 4.4531 | 4.2031 | 4.375 |
| 12/18/1997 | 4.375 | 4.4219 | 4.2734 | 4.3281 |
| 12/19/1997 | 4.4531 | 4.6563 | 4.2656 | 4.6094 |
| 12/22/1997 | 4.6094 | 4.7031 | 4.4688 | 4.6484 |
| 12/23/1997 | 4.6563 | 4.7188 | 4.4531 | 4.5391 |
| 12/24/1997 | 4.5625 | 4.6875 | 4.5625 | 4.6328 |
| 12/26/1997 | 4.625 | 4.7188 | 4.625 | 4.7188 |
| 12/29/1997 | 4.75 | 4.8359 | 4.7344 | 4.7969 |
| 12/30/1997 | 4.7891 | 5.0469 | 4.7656 | 5.0234 |
| 12/31/1997 | 5.0156 | 5.2344 | 4.9531 | 5.1563 |