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
1998 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.0021
CLOSE 5.0068
Low
LOW 2.9531
High
HIGH 6.4844
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1998 | 5.1094 | 5.1094 | 4.9375 | 5.0625 |
| 01/05/1998 | 5.0156 | 5.2031 | 5.0156 | 5.1328 |
| 01/06/1998 | 5.1094 | 5.4375 | 5.1094 | 5.3047 |
| 01/07/1998 | 5.2969 | 5.3125 | 5.1719 | 5.2266 |
| 01/08/1998 | 5.2031 | 5.3438 | 5.1875 | 5.2734 |
| 01/09/1998 | 5.25 | 5.2734 | 5.125 | 5.1563 |
| 01/12/1998 | 5.0469 | 5.2344 | 5.0156 | 5.0938 |
| 01/13/1998 | 5.0938 | 5.125 | 4.9531 | 5.0313 |
| 01/14/1998 | 5.0313 | 5.0313 | 4.8438 | 4.8594 |
| 01/15/1998 | 4.8125 | 5 | 4.7813 | 4.9063 |
| 01/16/1998 | 4.9141 | 4.9375 | 4.8203 | 4.9063 |
| 01/20/1998 | 4.8906 | 4.9844 | 4.8906 | 4.9531 |
| 01/21/1998 | 4.875 | 4.9688 | 4.875 | 4.8828 |
| 01/22/1998 | 4.8438 | 4.9063 | 4.75 | 4.8125 |
| 01/23/1998 | 4.7969 | 4.8594 | 4.625 | 4.7813 |
| 01/26/1998 | 4.7813 | 4.8125 | 4.625 | 4.6719 |
| 01/27/1998 | 4.6328 | 4.7344 | 4.6328 | 4.6719 |
| 01/28/1998 | 4.6875 | 4.7891 | 4.6523 | 4.7422 |
| 01/29/1998 | 4.7344 | 4.7656 | 4.625 | 4.7031 |
| 01/30/1998 | 4.75 | 4.8438 | 4.6406 | 4.8125 |
| 02/02/1998 | 4.8594 | 4.9375 | 4.7813 | 4.7969 |
| 02/03/1998 | 4.7813 | 4.8281 | 4.7344 | 4.7891 |
| 02/04/1998 | 4.75 | 4.9297 | 4.7109 | 4.9063 |
| 02/05/1998 | 4.9297 | 5.0156 | 4.9219 | 4.9297 |
| 02/06/1998 | 4.8906 | 5.0781 | 4.8828 | 5 |
| 02/09/1998 | 5.0469 | 5.1328 | 5.0391 | 5.0781 |
| 02/10/1998 | 5.0703 | 5.1172 | 5.0156 | 5.0391 |
| 02/11/1998 | 5.0156 | 5.1094 | 5 | 5.0469 |
| 02/12/1998 | 4.9375 | 5.1875 | 4.8281 | 5.1563 |
| 02/13/1998 | 5.125 | 5.5781 | 5.1094 | 5.4297 |
| 02/17/1998 | 5.5469 | 5.5469 | 5.3125 | 5.4141 |
| 02/18/1998 | 5.4219 | 5.5156 | 5.3516 | 5.4766 |
| 02/19/1998 | 5.4844 | 5.5 | 5.4375 | 5.4844 |
| 02/20/1998 | 5.5 | 5.5781 | 5.4375 | 5.4688 |
| 02/23/1998 | 5.5313 | 5.5625 | 5.4531 | 5.4805 |
| 02/24/1998 | 5.4688 | 5.5 | 5.1875 | 5.2188 |
| 02/25/1998 | 5.25 | 5.4219 | 5.2266 | 5.3438 |
| 02/26/1998 | 5.375 | 5.5 | 5.3281 | 5.4453 |
| 02/27/1998 | 5.4453 | 5.5938 | 5.4219 | 5.5234 |
| 03/02/1998 | 5.5391 | 5.5625 | 5.375 | 5.3906 |
| 03/03/1998 | 5.4063 | 5.5234 | 5.375 | 5.4531 |
| 03/04/1998 | 5.4688 | 5.5625 | 5.4531 | 5.4844 |
| 03/05/1998 | 5.3438 | 5.5156 | 5.3125 | 5.4609 |
| 03/06/1998 | 5.4688 | 5.5781 | 5.4688 | 5.5625 |
| 03/09/1998 | 5.5 | 5.75 | 5.4531 | 5.4531 |
| 03/10/1998 | 5.5469 | 5.625 | 5.5156 | 5.5938 |
| 03/11/1998 | 5.6094 | 5.6328 | 5.5625 | 5.5977 |
| 03/12/1998 | 5.5938 | 5.5938 | 5.4531 | 5.5469 |
| 03/13/1998 | 5.5313 | 5.5938 | 5.4219 | 5.4844 |
| 03/16/1998 | 5.4453 | 5.5625 | 5.4453 | 5.5547 |
| 03/17/1998 | 5.5625 | 5.5859 | 5.4531 | 5.4531 |
| 03/18/1998 | 5.4688 | 5.4688 | 5.2969 | 5.3281 |
| 03/19/1998 | 5.3594 | 5.5156 | 5.3281 | 5.4922 |
| 03/20/1998 | 5.4844 | 5.5 | 5.4063 | 5.4063 |
| 03/23/1998 | 5.3906 | 5.4844 | 5.3125 | 5.3906 |
| 03/24/1998 | 5.375 | 5.5078 | 5.375 | 5.5078 |
| 03/25/1998 | 5.5313 | 5.6563 | 5.4375 | 5.5547 |
| 03/26/1998 | 5.5469 | 6.1797 | 5.5156 | 6 |
| 03/27/1998 | 5.8438 | 5.875 | 5.5313 | 5.6875 |
| 03/30/1998 | 5.7656 | 5.8281 | 5.6563 | 5.6719 |
| 03/31/1998 | 5.6719 | 5.7109 | 5.5938 | 5.6484 |
| 04/01/1998 | 5.6406 | 5.75 | 5.6016 | 5.7188 |
| 04/02/1998 | 5.7031 | 5.9141 | 5.7031 | 5.8281 |
| 04/03/1998 | 5.8594 | 5.9219 | 5.8281 | 5.875 |
| 04/06/1998 | 5.8516 | 5.8906 | 5.75 | 5.7734 |
| 04/07/1998 | 5.7188 | 5.75 | 5.5625 | 5.5938 |
| 04/08/1998 | 5.5938 | 5.6172 | 5.4688 | 5.6172 |
| 04/09/1998 | 5.5781 | 5.6797 | 5.5781 | 5.6641 |
| 04/13/1998 | 5.6719 | 5.8672 | 5.6406 | 5.8594 |
| 04/14/1998 | 5.8281 | 5.8594 | 5.7188 | 5.8359 |
| 04/15/1998 | 5.8516 | 6.0625 | 5.8047 | 6.0313 |
| 04/16/1998 | 6.0469 | 6.1484 | 5.9844 | 6.0469 |
| 04/17/1998 | 6 | 6.1016 | 6 | 6.0859 |
| 04/20/1998 | 6.0938 | 6.3203 | 6.0781 | 6.25 |
| 04/21/1998 | 6.2578 | 6.2578 | 6.0469 | 6.1328 |
| 04/22/1998 | 6.1719 | 6.375 | 6.1563 | 6.3359 |
| 04/23/1998 | 6.3359 | 6.3438 | 6.1719 | 6.2109 |
| 04/24/1998 | 6.2188 | 6.3828 | 6.2188 | 6.3438 |
| 04/27/1998 | 6.2344 | 6.4609 | 6.1875 | 6.2656 |
| 04/28/1998 | 6.3438 | 6.375 | 6.0703 | 6.1016 |
| 04/29/1998 | 6.1406 | 6.4063 | 6.1406 | 6.3281 |
| 04/30/1998 | 6.3594 | 6.4844 | 6.25 | 6.2578 |
| 05/01/1998 | 6.2578 | 6.3125 | 6.1719 | 6.2969 |
| 05/04/1998 | 6.25 | 6.375 | 6.2031 | 6.2344 |
| 05/05/1998 | 6.1719 | 6.2422 | 6.0156 | 6.1719 |
| 05/06/1998 | 6.1875 | 6.2344 | 6.0938 | 6.1563 |
| 05/07/1998 | 6.1563 | 6.2344 | 6.0781 | 6.2266 |
| 05/08/1998 | 6.2188 | 6.4375 | 6.2188 | 6.3281 |
| 05/11/1998 | 6.2656 | 6.2656 | 5.7578 | 5.9063 |
| 05/12/1998 | 5.9375 | 6.0313 | 5.7188 | 5.75 |
| 05/13/1998 | 5.75 | 5.7891 | 5.625 | 5.6641 |
| 05/14/1998 | 5.6094 | 5.7578 | 5.5703 | 5.6563 |
| 05/15/1998 | 5.6953 | 5.7031 | 5.5859 | 5.6719 |
| 05/18/1998 | 5.6406 | 5.7656 | 5.5781 | 5.6172 |
| 05/19/1998 | 5.6719 | 5.7266 | 5.625 | 5.6875 |
| 05/20/1998 | 5.75 | 5.75 | 5.5781 | 5.5859 |
| 05/21/1998 | 5.5781 | 5.625 | 5.3984 | 5.5078 |
| 05/22/1998 | 5.5156 | 5.5938 | 5.4063 | 5.4219 |
| 05/26/1998 | 5.5 | 5.5 | 5.1406 | 5.1719 |
| 05/27/1998 | 5.0781 | 5.2188 | 5 | 5.2109 |
| 05/28/1998 | 5.2188 | 5.25 | 5.1406 | 5.2344 |
| 05/29/1998 | 5.2344 | 5.3281 | 4.9922 | 4.9922 |
| 06/01/1998 | 4.9922 | 5.0781 | 4.8594 | 4.9141 |
| 06/02/1998 | 4.9688 | 5.125 | 4.9375 | 5.125 |
| 06/03/1998 | 5.1094 | 5.1406 | 4.9609 | 5 |
| 06/04/1998 | 5.0313 | 5.0938 | 4.9766 | 5.0859 |
| 06/05/1998 | 5.0703 | 5.125 | 5 | 5.1094 |
| 06/08/1998 | 5.125 | 5.1719 | 5.0469 | 5.0625 |
| 06/09/1998 | 5.0781 | 5.4844 | 5.0625 | 5.4375 |
| 06/10/1998 | 5.375 | 5.5 | 5.25 | 5.25 |
| 06/11/1998 | 5.2656 | 5.2969 | 5.0469 | 5.1016 |
| 06/12/1998 | 5.1094 | 5.1406 | 4.9688 | 5 |
| 06/15/1998 | 5 | 5.125 | 4.9531 | 4.9531 |
| 06/16/1998 | 5.0391 | 5.2188 | 5 | 5.2188 |
| 06/17/1998 | 5.2422 | 5.3125 | 5.1563 | 5.1875 |
| 06/18/1998 | 5.1563 | 5.1875 | 5.0156 | 5.1172 |
| 06/19/1998 | 5.1172 | 5.125 | 4.7969 | 4.9297 |
| 06/22/1998 | 4.9844 | 5.0781 | 4.9375 | 5.0156 |
| 06/23/1998 | 5.0625 | 5.2188 | 5.0156 | 5.0625 |
| 06/24/1998 | 5.0781 | 5.2813 | 5 | 5.2578 |
| 06/25/1998 | 5.3281 | 5.5938 | 5.2969 | 5.5469 |
| 06/26/1998 | 5.5 | 5.6406 | 5.2266 | 5.3047 |
| 06/29/1998 | 5.3906 | 5.4375 | 5.2656 | 5.3438 |
| 06/30/1998 | 5.3281 | 5.3281 | 5.2344 | 5.3047 |
| 07/01/1998 | 5.3125 | 5.3594 | 5.1016 | 5.1953 |
| 07/02/1998 | 5.1641 | 5.2031 | 5.0781 | 5.1719 |
| 07/06/1998 | 5.1719 | 5.2578 | 5.0625 | 5.1328 |
| 07/07/1998 | 5.125 | 5.1563 | 5 | 5.0938 |
| 07/08/1998 | 5.0781 | 5.25 | 5.0625 | 5.2031 |
| 07/09/1998 | 5.1719 | 5.2031 | 5.0703 | 5.1016 |
| 07/10/1998 | 5.0781 | 5.1328 | 5 | 5.0234 |
| 07/13/1998 | 5.0156 | 5.0469 | 4.9219 | 4.9844 |
| 07/14/1998 | 4.9844 | 4.9844 | 4.8438 | 4.875 |
| 07/15/1998 | 4.8516 | 4.9688 | 4.8516 | 4.9141 |
| 07/16/1998 | 5.0156 | 5.0859 | 4.9531 | 4.9766 |
| 07/17/1998 | 4.9766 | 5 | 4.9141 | 4.9922 |
| 07/20/1998 | 4.9922 | 5.0703 | 4.9688 | 5.0625 |
| 07/21/1998 | 5.0469 | 5.1016 | 4.9375 | 4.9531 |
| 07/22/1998 | 4.9375 | 4.9922 | 4.7969 | 4.9375 |
| 07/23/1998 | 4.9141 | 4.9531 | 4.8281 | 4.8594 |
| 07/24/1998 | 4.8984 | 4.8984 | 4.6719 | 4.7344 |
| 07/27/1998 | 4.7188 | 4.7656 | 4.625 | 4.7344 |
| 07/28/1998 | 4.6875 | 4.7227 | 4.625 | 4.7188 |
| 07/29/1998 | 4.6719 | 4.6875 | 4.5 | 4.5078 |
| 07/30/1998 | 4.4063 | 4.4531 | 4.2578 | 4.2813 |
| 07/31/1998 | 4.3281 | 4.3281 | 4.0313 | 4.0391 |
| 08/03/1998 | 4.1172 | 4.1563 | 3.8672 | 3.875 |
| 08/04/1998 | 3.9844 | 4.0156 | 3.7188 | 3.7813 |
| 08/05/1998 | 3.7969 | 3.8594 | 3.7422 | 3.8203 |
| 08/06/1998 | 3.8125 | 3.9531 | 3.7969 | 3.8125 |
| 08/07/1998 | 3.8594 | 3.8594 | 3.7656 | 3.7813 |
| 08/10/1998 | 3.8125 | 4.0313 | 3.7969 | 4.0234 |
| 08/11/1998 | 3.7813 | 3.9531 | 3.7656 | 3.8516 |
| 08/12/1998 | 3.25 | 3.4531 | 3.0703 | 3.4219 |
| 08/13/1998 | 3.4063 | 3.4609 | 3.2656 | 3.4531 |
| 08/14/1998 | 3.5 | 3.5 | 3.3516 | 3.3672 |
| 08/17/1998 | 3.375 | 3.4375 | 3.25 | 3.3906 |
| 08/18/1998 | 3.4063 | 3.4063 | 3.3594 | 3.375 |
| 08/19/1998 | 3.3906 | 3.4063 | 3.1875 | 3.2266 |
| 08/20/1998 | 3.2031 | 3.25 | 3.1094 | 3.1406 |
| 08/21/1998 | 3.1406 | 3.1563 | 3.0938 | 3.1172 |
| 08/24/1998 | 3.1328 | 3.1563 | 3.0078 | 3.0547 |
| 08/25/1998 | 3.0859 | 3.0938 | 3.0469 | 3.0703 |
| 08/26/1998 | 3.2031 | 3.5703 | 3.1719 | 3.4531 |
| 08/27/1998 | 3.3281 | 3.4219 | 3.2813 | 3.3594 |
| 08/28/1998 | 3.375 | 3.4063 | 3.2969 | 3.3984 |
| 08/31/1998 | 3.4375 | 3.4375 | 3.2344 | 3.2813 |
| 09/01/1998 | 3.2188 | 3.4531 | 3.2031 | 3.4531 |
| 09/02/1998 | 3.4063 | 3.4375 | 3.125 | 3.125 |
| 09/03/1998 | 3.0625 | 3.1563 | 2.9688 | 3.1016 |
| 09/04/1998 | 3.1172 | 3.2188 | 2.9531 | 3.0547 |
| 09/08/1998 | 3.1563 | 3.25 | 3.0703 | 3.2109 |
| 09/09/1998 | 3.2266 | 3.5781 | 3.2031 | 3.5 |
| 09/10/1998 | 3.3672 | 3.625 | 3.3438 | 3.3516 |
| 09/11/1998 | 3.5938 | 3.625 | 3.4063 | 3.5 |
| 09/14/1998 | 3.5469 | 3.6094 | 3.5 | 3.5625 |
| 09/15/1998 | 3.5703 | 3.9219 | 3.5469 | 3.8203 |
| 09/16/1998 | 3.8594 | 4.0313 | 3.8516 | 3.9609 |
| 09/17/1998 | 3.8438 | 3.9766 | 3.8281 | 3.8438 |
| 09/18/1998 | 3.9219 | 3.9844 | 3.8828 | 3.9844 |
| 09/21/1998 | 3.875 | 4.0313 | 3.8594 | 4 |
| 09/22/1998 | 4.0234 | 4.0469 | 4 | 4.0234 |
| 09/23/1998 | 4.0313 | 4.2266 | 4.0313 | 4.2266 |
| 09/24/1998 | 4.1875 | 4.3203 | 4.1563 | 4.1953 |
| 09/25/1998 | 4.1094 | 4.2578 | 4.0938 | 4.1797 |
| 09/28/1998 | 4.25 | 4.4609 | 4.2422 | 4.3594 |
| 09/29/1998 | 4.375 | 4.4063 | 4.3125 | 4.375 |
| 09/30/1998 | 4.3125 | 4.3672 | 4.2813 | 4.3359 |
| 10/01/1998 | 4.25 | 4.3125 | 4.1094 | 4.1094 |
| 10/02/1998 | 4.125 | 4.2969 | 4.0469 | 4.25 |
| 10/05/1998 | 4.1875 | 4.25 | 3.9688 | 4.0625 |
| 10/06/1998 | 4.125 | 4.125 | 3.875 | 4 |
| 10/07/1998 | 3.9688 | 4.0234 | 3.7656 | 3.8672 |
| 10/08/1998 | 3.75 | 3.9531 | 3.75 | 3.9531 |
| 10/09/1998 | 4 | 4.2539 | 3.9844 | 4.1875 |
| 10/12/1998 | 4.3125 | 4.4922 | 4.2813 | 4.3125 |
| 10/13/1998 | 4.2188 | 4.3438 | 4.1094 | 4.2031 |
| 10/14/1998 | 4.1719 | 4.3125 | 3.9844 | 4.0469 |
| 10/15/1998 | 4.0313 | 4.5156 | 4 | 4.4453 |
| 10/16/1998 | 4.6016 | 4.7656 | 4.4375 | 4.5156 |
| 10/19/1998 | 4.5313 | 4.875 | 4.4531 | 4.7656 |
| 10/20/1998 | 4.7344 | 4.75 | 4.25 | 4.3828 |
| 10/21/1998 | 4.375 | 4.6953 | 4.2344 | 4.6797 |
| 10/22/1998 | 4.6563 | 4.8281 | 4.5156 | 4.5313 |
| 10/23/1998 | 4.5313 | 4.5938 | 4.4375 | 4.4531 |
| 10/26/1998 | 4.5 | 4.7031 | 4.4688 | 4.6094 |
| 10/27/1998 | 4.6406 | 4.6719 | 4.4844 | 4.5469 |
| 10/28/1998 | 4.5156 | 4.6563 | 4.5078 | 4.5742 |
| 10/29/1998 | 4.6094 | 4.9063 | 4.5078 | 4.8906 |
| 10/30/1998 | 4.9375 | 4.9609 | 4.6328 | 4.6406 |
| 11/02/1998 | 4.7188 | 4.9297 | 4.7031 | 4.8281 |
| 11/03/1998 | 4.8125 | 4.9844 | 4.8125 | 4.8828 |
| 11/04/1998 | 4.9375 | 5.0703 | 4.8906 | 5.0469 |
| 11/05/1998 | 4.9688 | 5.2656 | 4.9688 | 5.1406 |
| 11/06/1998 | 5.0938 | 5.5156 | 5.0781 | 5.4375 |
| 11/09/1998 | 5.4063 | 5.5625 | 5.2813 | 5.4063 |
| 11/10/1998 | 5.3125 | 5.4688 | 5.2813 | 5.3516 |
| 11/11/1998 | 5.3984 | 5.5625 | 5.3984 | 5.5156 |
| 11/12/1998 | 5.5469 | 5.7422 | 5.5313 | 5.5625 |
| 11/13/1998 | 5.5781 | 5.6406 | 5.5 | 5.5938 |
| 11/16/1998 | 5.625 | 5.6719 | 5.5547 | 5.6719 |
| 11/17/1998 | 5.6563 | 5.7188 | 5.4688 | 5.6406 |
| 11/18/1998 | 5.6328 | 5.7422 | 5.5469 | 5.6094 |
| 11/19/1998 | 5.625 | 5.6406 | 5.5156 | 5.5781 |
| 11/20/1998 | 5.6016 | 5.6719 | 5.5625 | 5.6563 |
| 11/23/1998 | 5.6406 | 6 | 5.625 | 6 |
| 11/24/1998 | 5.9219 | 5.9844 | 5.75 | 5.7813 |
| 11/25/1998 | 5.7734 | 5.9219 | 5.5625 | 5.9141 |
| 11/27/1998 | 5.875 | 5.9219 | 5.8125 | 5.8594 |
| 11/30/1998 | 5.8125 | 5.8203 | 5.5469 | 5.5938 |
| 12/01/1998 | 5.5 | 5.7813 | 5.5 | 5.7422 |
| 12/02/1998 | 5.7031 | 5.8281 | 5.4844 | 5.625 |
| 12/03/1998 | 5.6016 | 5.7813 | 5.5625 | 5.7422 |
| 12/04/1998 | 5.75 | 5.7578 | 5.5 | 5.6406 |
| 12/07/1998 | 5.6641 | 5.8672 | 5.6563 | 5.8281 |
| 12/08/1998 | 5.7813 | 5.8594 | 5.5313 | 5.5781 |
| 12/09/1998 | 5.625 | 5.6328 | 5.5313 | 5.6094 |
| 12/10/1998 | 5.5938 | 5.6172 | 5.4844 | 5.5469 |
| 12/11/1998 | 5.5391 | 5.5625 | 4.7813 | 5.1172 |
| 12/14/1998 | 5.0469 | 5.25 | 4.5938 | 4.6719 |
| 12/15/1998 | 4.7344 | 5.1094 | 4.6094 | 5.0781 |
| 12/16/1998 | 5.0781 | 5.1953 | 4.6797 | 4.7676 |
| 12/17/1998 | 5.5 | 5.625 | 5.3203 | 5.4844 |
| 12/18/1998 | 5.5313 | 5.5938 | 5.3438 | 5.5625 |
| 12/21/1998 | 5.5625 | 5.6094 | 5.2969 | 5.3516 |
| 12/22/1998 | 5.375 | 5.7422 | 5.3516 | 5.7422 |
| 12/23/1998 | 5.7344 | 6.0313 | 5.6719 | 5.9219 |
| 12/24/1998 | 5.9531 | 5.9531 | 5.8125 | 5.8516 |
| 12/28/1998 | 5.875 | 5.9375 | 5.7813 | 5.875 |
| 12/29/1998 | 5.8125 | 5.875 | 5.7031 | 5.8594 |
| 12/30/1998 | 5.8438 | 5.8594 | 5.7031 | 5.75 |
| 12/31/1998 | 5.7266 | 5.9375 | 5.7266 | 5.8438 |