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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 18.5824
CLOSE 18.5684
Low
LOW 11.1
High
HIGH 30.8125
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 29.1875 | 29.25 | 22.375 | 23.3672 |
| 01/03/2001 | 23.2188 | 30.0625 | 22.0313 | 28.9688 |
| 01/04/2001 | 28.5 | 29.375 | 26.5 | 26.875 |
| 01/05/2001 | 26.75 | 27.5 | 25 | 25.75 |
| 01/08/2001 | 24.9688 | 25.75 | 22.75 | 24.7813 |
| 01/09/2001 | 24.8438 | 27.1875 | 24.6875 | 24.9063 |
| 01/10/2001 | 24.5313 | 25.2188 | 22.8125 | 22.875 |
| 01/11/2001 | 22.5938 | 25.875 | 22.5938 | 24.0313 |
| 01/12/2001 | 25 | 26.2813 | 24.5938 | 25.2188 |
| 01/16/2001 | 25.3125 | 26.3438 | 24.4063 | 25.4375 |
| 01/17/2001 | 26.4063 | 27.4375 | 25.875 | 26.75 |
| 01/18/2001 | 26.8438 | 29.1875 | 26.0625 | 28 |
| 01/19/2001 | 29.4063 | 30 | 28.6563 | 29.125 |
| 01/22/2001 | 28.7813 | 30.8125 | 28.6875 | 29.9688 |
| 01/23/2001 | 29.8438 | 30 | 28.9375 | 29.7188 |
| 01/24/2001 | 30.125 | 30.2188 | 29 | 30.0625 |
| 01/25/2001 | 29.8125 | 29.875 | 27.875 | 28.5313 |
| 01/26/2001 | 28.625 | 29.5 | 28.3125 | 29.0313 |
| 01/29/2001 | 29.1563 | 29.25 | 26.6953 | 27 |
| 01/30/2001 | 27.0313 | 27.4375 | 25.5313 | 26.375 |
| 01/31/2001 | 23.6563 | 24.5 | 21.1875 | 21.8438 |
| 02/01/2001 | 22.2188 | 22.8438 | 22.0938 | 22.7188 |
| 02/02/2001 | 23.125 | 23.2188 | 21.75 | 21.7813 |
| 02/05/2001 | 21.9688 | 22.75 | 21.8125 | 22.6875 |
| 02/06/2001 | 22.1875 | 22.8125 | 21.2813 | 22 |
| 02/07/2001 | 21.5469 | 21.875 | 19.9063 | 20.1563 |
| 02/08/2001 | 20.4375 | 20.8906 | 17.9063 | 17.9688 |
| 02/09/2001 | 18.3125 | 18.5 | 17.625 | 17.6875 |
| 02/12/2001 | 17.8438 | 18.9688 | 17.6563 | 18.9375 |
| 02/13/2001 | 19.0938 | 19.4375 | 18.5313 | 18.5938 |
| 02/14/2001 | 18.5 | 20.125 | 17.9688 | 20.0313 |
| 02/15/2001 | 20.5 | 20.6875 | 19.125 | 19.4688 |
| 02/16/2001 | 18.7813 | 19.375 | 18 | 18.1563 |
| 02/20/2001 | 17.9375 | 18.4609 | 17.0313 | 17.125 |
| 02/21/2001 | 16.9063 | 17.25 | 15 | 15.0313 |
| 02/22/2001 | 15.3438 | 15.8438 | 14.2188 | 15.2188 |
| 02/23/2001 | 15.5 | 16.4375 | 14.7813 | 16.3125 |
| 02/26/2001 | 16.75 | 16.7813 | 15.5625 | 15.8438 |
| 02/27/2001 | 15.75 | 16.25 | 14.8906 | 15.25 |
| 02/28/2001 | 15.7188 | 15.8125 | 13.2969 | 14.5313 |
| 03/01/2001 | 14.4375 | 14.8125 | 13.5625 | 14.0313 |
| 03/02/2001 | 13.6563 | 14.5 | 13.125 | 13.8438 |
| 03/05/2001 | 14.0938 | 14.4688 | 13.375 | 13.5313 |
| 03/06/2001 | 13.8438 | 14.3438 | 13.6875 | 14.25 |
| 03/07/2001 | 14.4219 | 14.7188 | 14 | 14.3438 |
| 03/08/2001 | 14.4844 | 14.875 | 13.5313 | 13.5625 |
| 03/09/2001 | 13.4688 | 13.9375 | 12.3125 | 13.4688 |
| 03/12/2001 | 12.9063 | 13.5 | 12.875 | 13 |
| 03/13/2001 | 13.375 | 13.9063 | 12.7188 | 13.6875 |
| 03/14/2001 | 12.9688 | 13.6563 | 12.6563 | 13.0625 |
| 03/15/2001 | 13.625 | 13.9375 | 12.2813 | 12.5 |
| 03/16/2001 | 13.7188 | 14.6875 | 13.625 | 14.3125 |
| 03/19/2001 | 14.5938 | 16 | 14.25 | 15.875 |
| 03/20/2001 | 16.3125 | 17.0625 | 15.75 | 16.4063 |
| 03/21/2001 | 16.4688 | 17.375 | 15.9688 | 16.2813 |
| 03/22/2001 | 16.1875 | 18.0313 | 15.6563 | 18 |
| 03/23/2001 | 18.7813 | 18.9688 | 17.1563 | 17.8438 |
| 03/26/2001 | 18.35 | 18.5 | 16.38 | 16.795 |
| 03/27/2001 | 16.85 | 18.545 | 16.775 | 18.3 |
| 03/28/2001 | 17.65 | 17.95 | 16.8 | 16.985 |
| 03/29/2001 | 16.5 | 17.43 | 16.06 | 16.285 |
| 03/30/2001 | 16.505 | 18.94 | 16.43 | 17.485 |
| 04/02/2001 | 17.56 | 17.785 | 16.73 | 17 |
| 04/03/2001 | 16.6 | 16.755 | 14.995 | 15.44 |
| 04/04/2001 | 15.145 | 16.36 | 14.73 | 14.76 |
| 04/05/2001 | 15.675 | 17.55 | 15.62 | 17.45 |
| 04/06/2001 | 16.9 | 17.23 | 15.88 | 17.025 |
| 04/09/2001 | 17.095 | 17.92 | 16.81 | 17.915 |
| 04/10/2001 | 19 | 21.725 | 18.825 | 20.68 |
| 04/11/2001 | 20.325 | 20.625 | 19.8 | 20.365 |
| 04/12/2001 | 19.825 | 20.625 | 19.615 | 20.53 |
| 04/16/2001 | 20.3 | 21.825 | 19.5 | 20.415 |
| 04/17/2001 | 19.73 | 20.6 | 19.5 | 20.575 |
| 04/18/2001 | 21.075 | 24.4 | 20.925 | 22.97 |
| 04/19/2001 | 22.535 | 24.1 | 22.415 | 24.025 |
| 04/20/2001 | 23.505 | 24.07 | 22.36 | 22.98 |
| 04/23/2001 | 22.535 | 22.62 | 21.05 | 21.49 |
| 04/24/2001 | 21.68 | 22.75 | 21.27 | 21.365 |
| 04/25/2001 | 21.475 | 22.625 | 21.125 | 22.335 |
| 04/26/2001 | 23.345 | 24.025 | 22.325 | 22.335 |
| 04/27/2001 | 23.245 | 23.395 | 21.84 | 22.81 |
| 04/30/2001 | 23 | 23.895 | 21.85 | 22.46 |
| 05/01/2001 | 21.83 | 22.075 | 20.13 | 22.025 |
| 05/02/2001 | 22.125 | 22.75 | 21.105 | 21.415 |
| 05/03/2001 | 20.625 | 21.12 | 19.985 | 20.315 |
| 05/04/2001 | 19.81 | 21.45 | 19.525 | 20.68 |
| 05/07/2001 | 20.53 | 21.525 | 20.325 | 20.59 |
| 05/08/2001 | 21.125 | 21.875 | 20.25 | 21.03 |
| 05/09/2001 | 20.525 | 21.37 | 20.25 | 20.76 |
| 05/10/2001 | 21.4 | 21.45 | 20.03 | 20.14 |
| 05/11/2001 | 20.12 | 20.475 | 19.47 | 19.93 |
| 05/14/2001 | 19.825 | 20.32 | 19.275 | 19.575 |
| 05/15/2001 | 19.5 | 19.775 | 19.085 | 19.395 |
| 05/16/2001 | 19.05 | 20.68 | 18.875 | 20.545 |
| 05/17/2001 | 20.63 | 22.12 | 20.625 | 21.8 |
| 05/18/2001 | 21.26 | 21.5 | 21.05 | 21.255 |
| 05/21/2001 | 21.505 | 22.825 | 21.375 | 22.745 |
| 05/22/2001 | 22.905 | 23.87 | 22.65 | 23.14 |
| 05/23/2001 | 22.905 | 22.95 | 22.13 | 22.235 |
| 05/24/2001 | 22.25 | 22.86 | 21.675 | 22.725 |
| 05/25/2001 | 22.585 | 22.71 | 21.75 | 22.35 |
| 05/29/2001 | 22.095 | 22.15 | 20.24 | 20.84 |
| 05/30/2001 | 20.305 | 20.71 | 19.42 | 20.06 |
| 05/31/2001 | 20.07 | 21.295 | 19.85 | 19.885 |
| 06/01/2001 | 20.1 | 20.66 | 19.01 | 20.29 |
| 06/04/2001 | 20.325 | 20.675 | 19.585 | 20.165 |
| 06/05/2001 | 20.155 | 21.275 | 20.025 | 20.84 |
| 06/06/2001 | 20.955 | 21.115 | 20.125 | 20.435 |
| 06/07/2001 | 20.335 | 21.595 | 20.15 | 21.425 |
| 06/08/2001 | 21.325 | 21.35 | 20.665 | 21.015 |
| 06/11/2001 | 21.375 | 22.125 | 20.675 | 21.145 |
| 06/12/2001 | 20.665 | 21.055 | 19.845 | 20.59 |
| 06/13/2001 | 20.685 | 21.05 | 20.005 | 20.09 |
| 06/14/2001 | 19.855 | 20.1 | 18.9 | 19.505 |
| 06/15/2001 | 19.295 | 21 | 19 | 19.78 |
| 06/18/2001 | 19.63 | 20.365 | 19.38 | 20.27 |
| 06/19/2001 | 21.005 | 21.85 | 21 | 21.375 |
| 06/20/2001 | 21 | 22.84 | 20.975 | 22.65 |
| 06/21/2001 | 22.51 | 23.145 | 22.355 | 22.655 |
| 06/22/2001 | 22.795 | 22.875 | 21.5 | 21.79 |
| 06/25/2001 | 21.99 | 22.29 | 21.625 | 22.26 |
| 06/26/2001 | 21.85 | 22.555 | 21.7 | 22.325 |
| 06/27/2001 | 22.275 | 22.67 | 22 | 22.175 |
| 06/28/2001 | 22.425 | 24.065 | 22.405 | 23.43 |
| 06/29/2001 | 23.665 | 24 | 23.245 | 23.5 |
| 07/02/2001 | 23.45 | 23.92 | 23.165 | 23.475 |
| 07/03/2001 | 23.05 | 23.075 | 22.5 | 22.65 |
| 07/05/2001 | 22.395 | 23.15 | 22.3 | 22.33 |
| 07/06/2001 | 22.07 | 22.085 | 21.245 | 21.68 |
| 07/09/2001 | 21.51 | 22.1 | 21.44 | 21.99 |
| 07/10/2001 | 22.15 | 22.71 | 21.44 | 21.475 |
| 07/11/2001 | 21.31 | 21.35 | 20.48 | 20.72 |
| 07/12/2001 | 21.625 | 21.75 | 21.365 | 21.47 |
| 07/13/2001 | 21.475 | 21.565 | 19.91 | 20.185 |
| 07/16/2001 | 20.245 | 20.42 | 19.275 | 19.715 |
| 07/17/2001 | 19.53 | 21 | 19.495 | 20.585 |
| 07/18/2001 | 20.365 | 20.585 | 19.95 | 20.025 |
| 07/19/2001 | 20.45 | 21.45 | 20.41 | 20.94 |
| 07/20/2001 | 20.575 | 21.12 | 20.145 | 20.345 |
| 07/23/2001 | 20.525 | 21.05 | 20.15 | 20.295 |
| 07/24/2001 | 20.295 | 20.75 | 19.925 | 19.99 |
| 07/25/2001 | 20.36 | 21.225 | 20.245 | 20.985 |
| 07/26/2001 | 20.75 | 21.73 | 20.135 | 21.5 |
| 07/27/2001 | 21.495 | 22.19 | 21.35 | 21.53 |
| 07/30/2001 | 20.135 | 20.725 | 19 | 20.27 |
| 07/31/2001 | 20.075 | 20.075 | 18.73 | 18.745 |
| 08/01/2001 | 18.96 | 19.775 | 18.925 | 19.305 |
| 08/02/2001 | 19.575 | 19.62 | 18.5 | 19.275 |
| 08/03/2001 | 19.05 | 19.225 | 18.58 | 18.97 |
| 08/06/2001 | 18.77 | 18.925 | 18.265 | 18.38 |
| 08/07/2001 | 18.295 | 18.4 | 17.05 | 17.21 |
| 08/08/2001 | 17.125 | 17.87 | 16.85 | 17.03 |
| 08/09/2001 | 16.75 | 17.69 | 16.745 | 17.385 |
| 08/10/2001 | 17.275 | 17.325 | 16.525 | 17.025 |
| 08/13/2001 | 17.155 | 18 | 16.9 | 17.925 |
| 08/14/2001 | 17.995 | 18 | 17.25 | 17.25 |
| 08/15/2001 | 17.245 | 17.52 | 16.745 | 16.76 |
| 08/16/2001 | 16.505 | 17.135 | 16.5 | 17.125 |
| 08/17/2001 | 16.805 | 16.97 | 16.3 | 16.38 |
| 08/20/2001 | 16.29 | 17.455 | 16 | 17.115 |
| 08/21/2001 | 17.235 | 17.775 | 16.725 | 16.725 |
| 08/22/2001 | 17 | 17.545 | 16.05 | 17.29 |
| 08/23/2001 | 17.26 | 17.81 | 17.2 | 17.25 |
| 08/24/2001 | 17.51 | 17.95 | 17.275 | 17.89 |
| 08/27/2001 | 17.95 | 18.35 | 17.31 | 17.94 |
| 08/28/2001 | 18.03 | 18.09 | 16.85 | 17.03 |
| 08/29/2001 | 16.945 | 17.525 | 16.52 | 16.845 |
| 08/30/2001 | 16.405 | 16.515 | 15.61 | 16.37 |
| 08/31/2001 | 16.05 | 17.13 | 15.975 | 16.805 |
| 09/04/2001 | 16.7 | 17.155 | 16 | 16.06 |
| 09/05/2001 | 16.095 | 16.675 | 15.5 | 16.1 |
| 09/06/2001 | 16 | 16.33 | 15.185 | 15.365 |
| 09/07/2001 | 14.895 | 16.195 | 14.895 | 16.055 |
| 09/10/2001 | 15.935 | 16.7 | 15.525 | 16.435 |
| 09/17/2001 | 15.07 | 16.215 | 14.895 | 15.125 |
| 09/18/2001 | 15.17 | 15.565 | 14.775 | 15.05 |
| 09/19/2001 | 13.765 | 14.525 | 12.3 | 13.05 |
| 09/20/2001 | 12.675 | 13.205 | 11.925 | 12.975 |
| 09/21/2001 | 12.035 | 13.35 | 11.99 | 12.535 |
| 09/24/2001 | 13 | 13 | 12.31 | 12.645 |
| 09/25/2001 | 12.655 | 12.8 | 12.225 | 12.53 |
| 09/26/2001 | 12.775 | 12.775 | 11.8 | 11.955 |
| 09/27/2001 | 11.77 | 11.82 | 11.25 | 11.42 |
| 09/28/2001 | 11.575 | 12.11 | 11.1 | 11.99 |
| 10/01/2001 | 11.975 | 12.17 | 11.795 | 12.04 |
| 10/02/2001 | 11.945 | 12.475 | 11.63 | 12.19 |
| 10/03/2001 | 11.875 | 14.335 | 11.725 | 13.895 |
| 10/04/2001 | 14.07 | 15.4 | 13.85 | 14.325 |
| 10/05/2001 | 14.005 | 14.98 | 13.6 | 14.445 |
| 10/08/2001 | 14.25 | 15.085 | 13.85 | 14.965 |
| 10/09/2001 | 14.975 | 15.1 | 14.025 | 14.415 |
| 10/10/2001 | 14.4 | 15.075 | 14.2 | 14.645 |
| 10/11/2001 | 15.04 | 16.31 | 15 | 15.945 |
| 10/12/2001 | 15.83 | 16.2 | 15.2 | 15.905 |
| 10/15/2001 | 15.495 | 15.845 | 15.33 | 15.495 |
| 10/16/2001 | 15.75 | 16 | 15.325 | 15.525 |
| 10/17/2001 | 16.04 | 16.05 | 14.335 | 14.39 |
| 10/18/2001 | 14.315 | 15.045 | 14.185 | 14.59 |
| 10/19/2001 | 14.59 | 15.27 | 14.53 | 15.055 |
| 10/22/2001 | 15.025 | 15.62 | 14.995 | 15.515 |
| 10/23/2001 | 15.675 | 16.05 | 15.05 | 15.635 |
| 10/24/2001 | 15.845 | 16.95 | 15.635 | 16.775 |
| 10/25/2001 | 16.31 | 16.86 | 15.775 | 16.515 |
| 10/26/2001 | 16.475 | 16.7 | 16.215 | 16.34 |
| 10/29/2001 | 16.25 | 16.265 | 15.145 | 15.17 |
| 10/30/2001 | 14.99 | 15.435 | 14.285 | 14.375 |
| 10/31/2001 | 12.075 | 13.315 | 12.075 | 13.2 |
| 11/01/2001 | 13.225 | 13.895 | 13.1 | 13.57 |
| 11/02/2001 | 13.57 | 13.75 | 13.15 | 13.475 |
| 11/05/2001 | 13.695 | 14.185 | 13.66 | 14.125 |
| 11/06/2001 | 13.945 | 14.315 | 13.645 | 14.29 |
| 11/07/2001 | 14.26 | 15.56 | 14.155 | 15.03 |
| 11/08/2001 | 15.23 | 15.365 | 14.415 | 14.48 |
| 11/09/2001 | 14.425 | 14.785 | 14.125 | 14.395 |
| 11/12/2001 | 14.375 | 14.69 | 13.275 | 14.5 |
| 11/13/2001 | 14.86 | 15.6 | 14.785 | 15.335 |
| 11/14/2001 | 15.585 | 15.9 | 15.125 | 15.67 |
| 11/15/2001 | 15.625 | 16.445 | 15.55 | 15.885 |
| 11/16/2001 | 16.18 | 16.375 | 15.75 | 15.95 |
| 11/19/2001 | 16.1 | 16.91 | 16.055 | 16.825 |
| 11/20/2001 | 16.77 | 17.125 | 16.095 | 16.1 |
| 11/21/2001 | 15.775 | 16.26 | 15.775 | 16.095 |
| 11/23/2001 | 16.225 | 16.71 | 16.155 | 16.575 |
| 11/26/2001 | 16.7 | 17.475 | 16.505 | 17.465 |
| 11/27/2001 | 17.4 | 17.495 | 16.75 | 17.12 |
| 11/28/2001 | 16.905 | 16.91 | 16.01 | 16.03 |
| 11/29/2001 | 16.155 | 16.825 | 16.155 | 16.81 |
| 11/30/2001 | 16.5 | 16.5 | 15.945 | 16.04 |
| 12/03/2001 | 15.955 | 16.24 | 15.585 | 15.98 |
| 12/04/2001 | 16.025 | 17.195 | 15.8 | 17.165 |
| 12/05/2001 | 17.3 | 18.75 | 17.225 | 18.32 |
| 12/06/2001 | 18.35 | 18.8 | 18.05 | 18.635 |
| 12/07/2001 | 18.24 | 18.47 | 17.825 | 18.245 |
| 12/10/2001 | 17.965 | 18.305 | 17.735 | 17.86 |
| 12/11/2001 | 17.875 | 17.9 | 16.825 | 16.99 |
| 12/12/2001 | 17.005 | 17.045 | 15.5 | 15.89 |
| 12/13/2001 | 15.395 | 15.6 | 15 | 15.315 |
| 12/14/2001 | 15.205 | 16.49 | 15.2 | 15.915 |
| 12/17/2001 | 15.88 | 16.17 | 15.46 | 15.77 |
| 12/18/2001 | 15.825 | 16.58 | 15.8 | 16.5 |
| 12/19/2001 | 16.195 | 16.615 | 15.825 | 16.31 |
| 12/20/2001 | 16.285 | 16.375 | 15.275 | 15.335 |
| 12/21/2001 | 15.3 | 15.995 | 15.15 | 15.725 |
| 12/24/2001 | 15.65 | 15.82 | 15.38 | 15.485 |
| 12/26/2001 | 15.66 | 15.975 | 15.32 | 15.335 |
| 12/27/2001 | 15.375 | 15.945 | 15.375 | 15.915 |
| 12/28/2001 | 16.045 | 16.415 | 15.98 | 16.125 |
| 12/31/2001 | 16.125 | 16.145 | 15.52 | 15.525 |