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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.4293
CLOSE 29.508

Low

LOW 13.3594

High

HIGH 43.6563
DATEOPENHIGHLOWCLOSE
01/03/200016.812516.87516.062516.3906
01/04/200015.7516.453114.984415.0156
01/05/200014.562515.687514.562515.3125
01/06/200015.359415.656315.156315.4375
01/07/200015.390616.187515.218816.1875
01/10/200016.343816.812515.906316.8125
01/11/200016.796916.812515.593815.6563
01/12/200015.687515.843815.437515.5781
01/13/200015.703116.515.687516.4063
01/14/200016.656316.843816.406316.5781
01/18/200016.265616.46881616
01/19/200015.929716.093815.62515.7813
01/20/200015.906316.156315.37515.9531
01/21/200016.12516.218815.515.7188
01/24/200015.773415.87515.031315.1406
01/25/200015.039115.843814.718815.75
01/26/200015.781316.062515.234415.2969
01/27/200015.20311615.203115.6719
01/28/200015.296915.468814.156314.3906
01/31/200014.281314.531313.359413.7656
02/01/200013.968814.218813.781313.9688
02/02/200013.984415.406313.906315.3281
02/03/200015.953117.281315.843817.2656
02/04/200017.179718.62516.7518.5
02/07/200018.437519.359418.062519.2656
02/08/200019.39062119.187520.9375
02/09/200020.968821.937520.718821.8906
02/10/200021.640622.812521.062522.8125
02/11/200022.522.812521.718822.6094
02/14/200022.031322.521.265622.4063
02/15/200022.10162321.562522.2188
02/16/20002224.687521.87524.5469
02/17/200024.7525.531324.031325.3906
02/18/200025.656325.671924.2524.5625
02/22/200024.453124.906322.609424.5703
02/23/200024.37526.2523.859424.9063
02/24/200025.281326.656324.2526.5938
02/25/200025.87526.109424.524.625
02/28/200024.382824.906323.7524.4531
02/29/20002525.7524.781325.5
03/01/200025.554725.562524.687525.0938
03/02/200024.062524.06252020.1563
03/03/200021.046922.933620.632822.6563
03/06/200022.312522.40632121.4531
03/07/200021.953121.968820.140620.2969
03/08/200020.390620.406319.62519.7656
03/09/200019.906320.343819.2519.5313
03/10/200019.87521.421919.859420.8125
03/13/200020.187521.156320.12520.5313
03/14/200021.87522.21882020.3594
03/15/200020.7521.60942020.8906
03/16/200021.140623.687519.523.6094
03/17/200022.2522.843821.484421.9219
03/20/200022.046922.484421.406321.8594
03/21/200021.890623.015621.281322.9219
03/22/200023.695325.522.984425.5
03/23/200025.140627.390624.7526.6406
03/24/200026.406327.526.343827.0469
03/27/200027.218828.67192728.4063
03/28/200028.187528.843827.527.7813
03/29/200027.7528.406326.968827.8438
03/30/200027.3752926.7526.7969
03/31/200027.062528.7526.671927.8281
04/03/200028.273428.62525.7526.3906
04/04/200027.109427.2522.062525.4375
04/05/200025.2527.62524.526.7969
04/06/200027.343828.656327.031328.6563
04/07/200028.984431.2528.906331.25
04/10/200030.710931.1252929.2969
04/11/200028.687530.527.843829.875
04/12/20003030.2527.528.0156
04/13/200028.33229.52728.3906
04/14/200027.718827.734423.796924.4531
04/17/200024.531328.328124.421928.3281
04/18/200028.890630.406328.328129.25
04/19/200028.937529.312527.906328.1563
04/20/200028.203128.621126.62528.1563
04/24/200026.92192824.2526.1875
04/25/200026.703130.3752630
04/26/200029.640630.187528.078128.7188
04/27/200027.015631.12526.7530.8594
04/28/200031.203131.968829.530.2344
05/01/200030.546932.7530.531332.6719
05/02/200032.156332.187528.812528.875
05/03/200028.937529.90632628.1875
05/04/200028.37528.687527.062528.4844
05/05/200027.937530.203127.843829.9219
05/08/200029.062529.437527.2527.3438
05/09/200027.87529.406326.343828.0781
05/10/200027.312528.406326.437526.5469
05/11/200027.328127.562525.406327.0938
05/12/200027.234428.343826.62527.0469
05/15/200027.343827.656326.562527.5
05/16/200028.117231.218828.109430.9688
05/17/200029.781330.718829.12530.0781
05/18/200030.015631.062528.7528.75
05/19/200028.529.312527.343827.3906
05/22/200027.531327.531325.7527.4219
05/23/200027.359428.7526.812527.2344
05/24/200026.87527.343825.562526.5313
05/25/200026.953128.12525.87526.125
05/26/200026.218826.62525.406325.7031
05/30/200026.656329.187526.656329.1406
05/31/200028.562529.781328.12528.1406
06/01/200028.960929.984428.468829.625
06/02/200030.390631.968830.390631.25
06/05/200031.253331.187532.1719
06/06/200031.828131.828128.87528.9219
06/07/200029.753028.062528.5781
06/08/200029.37530.343829.046929.5938
06/09/200030.234430.529.87530.1719
06/12/200031.218831.2530.312530.3125
06/13/200030.789131.91830.062531.7969
06/14/200032.226632.6253030.4688
06/15/200030.7531.734429.937531.1875
06/16/200030.031330.187528.468830.0625
06/19/200029.679732.12529.671931.8438
06/20/200031.562532.984431.37532.8125
06/21/200032.093832.7531.187532.2031
06/22/200032.007832.2530.093830.2656
06/23/200030.531330.843829.12529.4375
06/26/200029.835931.7529.437531.1719
06/27/200030.632830.933629.515629.5156
06/28/200030.109431.480529.910231.2031
06/29/200030.96093230.656331.0625
06/30/200031.492232.531.187532.5
07/03/200032.2532.453131.640631.9688
07/05/200031.433632.03133131.9219
07/06/200032.140633.7531.37533.7344
07/07/200033.406334.828132.781334.3438
07/10/200033.984434.421933.12533.8438
07/11/200033.859435.437533.534.5625
07/12/200035.148435.2534.62535.125
07/13/200035.2535.828134.171934.4688
07/14/200034.937534.937533.534.0469
07/17/200034.406334.421933.37533.7656
07/18/200033.781333.812532.532.7344
07/19/200033.054733.949231.906332.4844
07/20/200033.156334.437532.62534.3125
07/21/200034.046934.531332.843833.6719
07/24/200033.289133.62530.843831.2969
07/25/200031.757832.031330.7531.7188
07/26/200031.367231.640630.530.9844
07/27/200030.757832.062527.437528.375
07/28/200028.507829.281326.562527.8438
07/31/200028.023428.812525.7528.625
08/01/200029.37529.562528.2528.6094
08/02/200028.765629.714828.529.0781
08/03/200027.578128.6252728.4375
08/04/200029.031329.890628.468829.1875
08/07/200029.328130.546928.62530.5156
08/08/200030.406330.796929.421930.3594
08/09/200030.8125312929.0781
08/10/200029.187529.187528.015628.2031
08/11/200028.062529.296927.531328.8906
08/14/200029.187530.449228.812530.4063
08/15/200030.37530.87529.530.0313
08/16/200029.937530.859428.2528.9844
08/17/200028.890631.2528.87531.2188
08/18/200030.828131.031330.093830.6406
08/21/200030.89843129.529.9688
08/22/200030.125313030.5625
08/23/200030.078131.687529.906331.5156
08/24/200031.554732.390630.578132.375
08/25/200032.218832.531331.66832.2188
08/28/200032.593833.37532.078132.5938
08/29/200032.906333.312532.62532.9063
08/30/200032.656332.7531.828132.3906
08/31/200032.533.37532.12532.5
09/01/200033.234434.062532.87533.8281
09/05/20003434.2533.312533.3125
09/06/200033.265633.437531.718831.875
09/07/200032.37534.2532.281334.2344
09/08/200033.906334.532.890633.4688
09/11/200033.187533.203131.37531.8125
09/12/200031.532.281330.37530.7031
09/13/200030.453132.12530.437531.4844
09/14/200031.781331.93753131.3438
09/15/200032.765634.062532.533.1563
09/18/200033.578135.87533.535.5
09/19/200035.843839.390635.538.2188
09/20/200037.523439.718836.687539.4375
09/21/200038.906339.812538.593839.25
09/22/200037.687538.37537.062537.3906
09/25/200038.109438.536.687536.9063
09/26/200036.718837.953136.281337.8281
09/27/20003838.12536.537.0938
09/28/200037.343840.537.062540.125
09/29/200038.976640.058638.406338.8125
10/02/200039.335941.76563940.75
10/03/200041.12542.546940.843840.8594
10/04/200040.632841.171938.7539.5
10/05/200039.062540.2536.675837.125
10/06/20003738.593835.078136.9063
10/09/200037.031338.12536.171937.4219
10/10/200036.421937.156335.031335.9219
10/11/20003537.87534.984437.6719
10/12/200037.843837.87532.312532.7031
10/13/200032.781336.37532.536.2813
10/16/200036.187537.218835.37535.4531
10/17/20003434.015631.484433.2344
10/18/200032.062534.281330.734432.2656
10/19/200033.312534.532.7534.3906
10/20/20003435.156333.87535.0156
10/23/200034.812535.812533.535.1406
10/24/200035.7536.343833.7533.7969
10/25/200033.203136.187532.812533.75
10/26/200034.015636.28133236.2188
10/27/200036.453137.7535.218837.4063
10/30/200037.281338.87534.7534.8125
10/31/200035.234438.070334.62538.0313
11/01/200037.62538.687536.812538.625
11/02/200039.2541.539.218840.4063
11/03/200041.203141.87539.87540.3438
11/06/200042.406343.656340.937541.625
11/07/200039.906341.53941.125
11/08/200042.132842.187539.12540.125
11/09/200039.093841.812538.468841.5938
11/10/200040.2541.12538.156338.7188
11/13/200037.187538.62535.536.0313
11/14/2000384137.540.8125
11/15/200040.12540.843839.343840.5938
11/16/200039.937542.031339.62540.75
11/17/200039.437542.343839.343841.375
11/20/200039.406340.062537.281338
11/21/200037.812540.093836.7540
11/22/200039.343839.937536.093836.1563
11/24/200037.312538.12536.593837.9375
11/27/200036.312536.534.12534.4063
11/28/200034.156334.218832.218832.3906
11/29/200031.195333.937531.12532.1563
11/30/200031.34383331.12531.6875
12/01/20003335.18753233.6563
12/04/200033.7534.687532.312534.0313
12/05/200035.281338.781334.2538.3438
12/06/200036.812537.687532.687533.5938
12/07/200032.921934.812531.156331.5
12/08/200033.343835.968833.031334.1875
12/11/20003537.132834.62537.0625
12/12/200036.562537.468835.062535.3438
12/13/200036.031336.031332.7533.0938
12/14/200029.2530.37528.2528.6563
12/15/200029.531.718829.187531.2188
12/18/200031.7532.656331.2531.7813
12/19/200032.687534.531.968832
12/20/200030.492231.812528.312528.625
12/21/200028.87530.937528.2529.9063
12/22/20003132.937530.687532.8438
12/26/200032.687533.406331.2532.9688
12/27/200033.671933.87532.12532.75
12/28/200032.218832.7530.031330.8125
12/29/200030.84383128.312529.0938