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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.8387
CLOSE 10.8349

Low

LOW 4.7109

High

HIGH 19.75
DATEOPENHIGHLOWCLOSE
01/04/19995.84386.255.80476.2422
01/05/19996.13286.3755.90636.1094
01/06/19996.13286.13285.78915.8906
01/07/19995.81256.14065.75786.0156
01/08/19996.07036.12566.1016
01/11/19996.06256.14066.06256.125
01/12/19996.07036.13286.06256.0859
01/13/19995.82816.14065.76566.1328
01/14/19996.10946.26565.94535.9609
01/15/19995.98446.14845.98446.1172
01/19/19996.10946.34386.07816.2969
01/20/19996.34386.34386.09386.1406
01/21/19996.10946.17975.98446.0469
01/22/19996.01566.1255.96886.0625
01/25/19996.06256.32816.04696.25
01/26/19996.24226.31256.10946.1094
01/27/19996.14066.17975.98446.1406
01/28/19996.10946.25785.84386.125
01/29/19996.1256.13285.89065.9688
02/01/19995.94536.06255.93755.9844
02/02/19995.96885.98445.73445.7422
02/03/19995.68756.15635.65635.9531
02/04/19995.93756.03135.73445.7734
02/05/19995.78135.81255.57815.7578
02/08/19995.78135.91415.65635.7969
02/09/19995.82815.82815.42195.4609
02/10/19995.42975.57815.39065.5547
02/11/19995.59385.65635.56255.6328
02/12/19995.60945.6255.35945.4453
02/16/19995.48445.59385.21095.2813
02/17/19995.17195.28914.96094.9688
02/18/19995.06255.390655.2813
02/19/19995.255.34385.18755.2891
02/22/19995.30475.50785.23445.4688
02/23/19995.55475.56255.35945.4688
02/24/19995.46885.60945.39845.4375
02/25/19995.36725.39065.18755.3828
02/26/19995.40635.43754.95315.0313
03/01/19995.04695.1254.71095.0234
03/02/19995.23445.31255.07035.0781
03/03/19995.15635.17194.8755.0234
03/04/19995.18755.71095.15635.7031
03/05/19995.78915.85945.64065.7734
03/08/19995.79696.01565.67976.0078
03/09/19995.99226.07035.90635.9375
03/10/19995.92976.17195.86726
03/11/19996.06256.07815.89066.0313
03/12/19995.93756.00785.82815.9609
03/15/19995.96096.06255.90636.0313
03/16/19996.02346.29696.01566.2734
03/17/19996.21886.25786.10946.1406
03/18/19996.07816.24226.01566.2188
03/19/19996.88286.90636.60166.75
03/22/19996.756.756.48446.5391
03/23/19996.53916.53916.25786.3359
03/24/19996.39066.79696.23446.75
03/25/19996.859476.82037
03/26/19996.93757.25786.84387.1172
03/29/19997.14067.47667.11727.375
03/30/19997.31257.32817.03137.0313
03/31/19997.07817.35947.03137.0938
04/01/19997.10167.187577.0469
04/05/19997.07817.15636.93756.9531
04/06/19996.99227.256.94536.9453
04/07/19997.03137.1256.6256.75
04/08/19996.81256.81256.60946.7266
04/09/19996.68757.11726.63287.0469
04/12/19996.8757.24226.8757.0469
04/13/19997.1257.21887.02347.0938
04/14/19997.14067.26567.11727.1563
04/15/19997.18757.20316.93757.0469
04/16/19997.257.48447.10947.4297
04/19/19997.45317.53137.15637.3594
04/20/19997.43757.51567.26567.3516
04/21/19997.3757.49227.23447.4688
04/22/19997.57.79697.57.7266
04/23/19997.76568.09387.58597.9375
04/26/19997.89068.1257.8758
04/27/19998.03138.18757.97668.125
04/28/19998.10948.31258.03138.0938
04/29/19998.09388.13287.90637.9063
04/30/19997.95318.06257.67197.9219
05/03/19997.92978.21887.90638.0781
05/04/19998.10948.20317.8757.875
05/05/19997.95317.96887.70317.9063
05/06/19997.84388.257.82818.125
05/07/19998.14068.57.93758.4922
05/10/19998.49229.35948.45319.0547
05/11/19999.04699.26568.78139.0313
05/12/19999.03139.343899.2109
05/13/19999.21889.259.06259.1797
05/14/19999.10169.234499.0391
05/17/19998.93759.20318.93759.2031
05/18/19999.259.39069.15639.3047
05/19/19999.31259.80089.29699.7344
05/20/19999.812510.13289.804710.0313
05/21/199910.093810.1259.79699.9063
05/24/19999.81259.92979.46889.8516
05/25/19999.84389.92199.59.5469
05/26/19999.56259.57038.46889.1953
05/27/19999.14069.39069.07819.3125
05/28/19999.32819.59.23449.2656
06/01/19999.24229.31258.92199.0625
06/02/19999.59.58.93759.3828
06/03/19999.29699.31259.1259.1875
06/04/19999.20319.265699.0703
06/07/19999.07819.09388.3758.7422
06/08/19998.65638.72668.40638.4844
06/09/19998.53138.92198.40638.8984
06/10/19998.80478.93758.70318.7813
06/11/19998.76568.82818.46888.4844
06/14/19998.48448.758.45318.6406
06/15/19998.68759.16418.63288.8594
06/16/19998.96889.31258.96099.25
06/17/19999.20319.29699.09389.2344
06/18/19999.62510.32819.609410.3203
06/21/199910.140610.593810.015610.3672
06/22/199910.277311.031310.2510.8281
06/23/199910.62511.007810.62510.9844
06/24/199910.968810.968810.37510.5859
06/25/199910.578110.906310.320310.4219
06/28/199910.510.828110.492210.7031
06/29/199910.718810.945310.687510.9375
06/30/199910.93751110.265610.2695
07/01/199910.343810.7510.101610.6563
07/02/199910.828111.046910.562510.6328
07/06/199910.62510.7510.468810.625
07/07/199910.539110.648410.156310.6172
07/08/199910.445310.7510.359410.5938
07/09/199910.781311.062510.765610.7734
07/12/199910.85941110.510.9844
07/13/199910.898411.140610.804710.9453
07/14/19991111.26561111.25
07/15/199911.257811.468811.078111.25
07/16/199911.210911.328111.093811.25
07/19/199911.218811.703111.218811.4688
07/20/199911.421911.515611.12511.1719
07/21/199911.2511.437511.12511.2813
07/22/199911.265611.281310.656310.6719
07/23/199910.7510.992210.703110.8281
07/26/199910.62510.937510.593810.7109
07/27/199910.765610.937510.648410.9297
07/28/199910.929710.984410.703110.8281
07/29/199910.718810.882810.593810.5938
07/30/199910.679710.906310.679710.7188
08/02/199910.671910.968810.510.6719
08/03/199910.781310.882810.640610.8516
08/04/199910.859410.945310.37510.4219
08/05/199910.37510.984410.312510.9375
08/06/199910.851611.031310.671910.8906
08/09/199910.968811.007810.710910.8906
08/10/199910.796910.890610.781310.8359
08/11/199910.87510.906310.710910.8828
08/12/199910.867210.929710.578110.75
08/13/199910.87511.218810.87511.1172
08/16/199911.265611.531311.218811.5
08/17/199911.60941211.562511.9922
08/18/199911.914112.117211.867211.8984
08/19/199911.78131211.312511.9844
08/20/199911.992212.390611.992212.375
08/23/199912.468813.156312.421913.125
08/24/199912.855513.156312.703112.8828
08/25/199912.949212.953112.437512.4922
08/26/199912.453112.781312.210912.2344
08/27/199912.37512.476612.109412.3594
08/30/199912.406312.710912.140612.1641
08/31/199912.171912.531311.859412.4531
09/01/199912.632812.640612.12512.2969
09/02/199912.234412.512.140612.3438
09/03/199912.593813.156312.546913.125
09/07/199913.031313.210912.906313.0781
09/08/199913.031313.046912.648412.75
09/09/199912.7512.937512.515612.9375
09/10/199913.039113.078112.796912.8984
09/13/199912.7512.828112.37512.8047
09/14/199912.605513.218812.578113.1953
09/15/199913.12513.406311.882811.9141
09/16/199912.093812.539111.921912.2344
09/17/199913.12513.437513.031313.125
09/20/199913.429713.718813.281313.5586
09/21/199913.62513.671913.062513.2734
09/22/199913.343813.617213.281313.3906
09/23/199913.51413.382813.5156
09/24/199913.437513.843813.304713.8203
09/27/199913.859414.335913.843814.2266
09/28/199914.12514.164113.609413.8281
09/29/199913.828114.2513.718813.7656
09/30/199914.203114.255913.421914.1875
10/01/199914.171914.234413.796914.1484
10/04/199914.351614.7514.156314.7266
10/05/199914.765615.242213.968814.3359
10/06/199914.453114.664114.359414.5703
10/07/199914.62514.648414.148414.4141
10/08/199914.445314.453114.062514.3281
10/11/199914.406315.085914.37515
10/12/199914.976615.2514.687514.7578
10/13/199914.62514.914114.37514.625
10/14/199914.640614.87514.562514.7734
10/15/199914.371115.007814.320314.6719
10/18/199914.640614.734414.203114.7031
10/19/199914.789115.367214.718815.1172
10/20/199915.269515.929715.2515.7109
10/21/199915.516.101615.2515.9844
10/22/199916.070316.406315.968816.1016
10/25/199916.062516.187515.62515.8438
10/26/199915.867216.156315.703115.7266
10/27/199915.843815.968815.37515.6719
10/28/19991616.62515.87516.625
10/29/199917.12517.562516.984417.4844
11/01/199917.71881817.093817.1406
11/02/199917.2517.62516.843817.0156
11/03/199917.265617.437516.890617.2031
11/04/199917.562517.7516.781317.2188
11/05/199917.81251817.343817.6719
11/08/199917.484418.468817.437517.8438
11/09/199918.242218.2517.437518
11/10/199917.984418.517.87518.25
11/11/199918.484418.51818.1094
11/12/199918.37518.968817.781318.7813
11/15/199918.984419.7518.234418.4531
11/16/199918.859419.156318.593819.1406
11/17/199919.390619.640618.593818.75
11/18/199919.109419.312518.437519.0313
11/19/199919.109419.37518.781318.9063
11/22/199918.781319.187518.640619.0156
11/23/199919.062519.093818.312518.6875
11/24/199918.518.906318.518.7656
11/26/199918.87518.87518.152318.4531
11/29/199918.062518.515617.812517.8906
11/30/199917.765617.765617.031317.1719
12/01/199916.968817.109416.593816.6406
12/02/199916.718817.296916.578117.1563
12/03/199917.7517.765616.609416.6719
12/06/199916.62516.656315.7515.7813
12/07/199915.640615.7514.968815.1563
12/08/199915.031317.312515.031316.9375
12/09/199917.343817.718815.7516.375
12/10/199916.734416.7515.156315.6563
12/13/199915.781315.8751515.0469
12/14/199915.218815.71881515.1563
12/15/199915.515.67191515.4688
12/16/199916.140616.839815.531315.9375
12/17/199917.781317.968816.812516.875
12/20/199916.968816.968816.218816.3125
12/21/199916.312516.343815.468815.8438
12/22/199915.937516.859415.687516.7188
12/23/199917.234417.2516.453116.75
12/27/199916.640617.015616.031316.1875
12/28/199916.187516.751616.5313
12/29/199916.37516.656316.328116.4844
12/30/199916.437516.968816.265616.5
12/31/199916.515616.87516.516.8125