ADBE: Adobe Inc. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 14.9276

CLOSE 14.9227

Low

LOW 8.245

High

HIGH 21.66

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	15.57	16	15.095	15.92
01/03/2002	15.91	16.775	15.5	16.54
01/04/2002	18.055	18.47	17.56	17.95
01/07/2002	18.375	18.625	17.89	18.08
01/08/2002	18.09	18.565	17.72	18.32
01/09/2002	18.58	19.6	18.41	18.815
01/10/2002	18.775	18.975	18.045	18.225
01/11/2002	18.23	18.595	17.75	18.015
01/14/2002	17.865	18.05	17.45	17.8
01/15/2002	17.75	18.45	17.75	18.135
01/16/2002	17.895	18.135	17.525	17.55
01/17/2002	17.73	18.15	17.7	17.975
01/18/2002	17.475	17.78	17.105	17.29
01/22/2002	17.385	17.4	16.85	17.02
01/23/2002	17.1	17.58	16.93	17.34
01/24/2002	17.5	18.075	17.41	17.92
01/25/2002	17.745	17.775	16.95	17.045
01/28/2002	17.365	17.695	17.275	17.585
01/29/2002	17.975	18.165	17.3	17.575
01/30/2002	17.59	17.65	16.62	17.065
01/31/2002	17.155	17.225	16.755	16.85
02/01/2002	17.55	18.65	17.5	17.965
02/04/2002	17.95	18.135	17.22	17.445
02/05/2002	17.335	18.05	17.295	17.355
02/06/2002	17.555	17.675	16.83	16.97
02/07/2002	17	17.47	16.51	16.9
02/08/2002	17.025	17.915	17	17.9
02/11/2002	17.805	18.3	17.535	18.25
02/12/2002	17.99	18.45	17.79	18.125
02/13/2002	18.125	18.8	18.075	18.73
02/14/2002	18.74	18.875	18.25	18.505
02/15/2002	18.465	18.6	17.815	17.845
02/19/2002	17.78	18.2	17.065	17.28
02/20/2002	17.515	17.705	16.94	17.47
02/21/2002	17.425	17.725	16.94	16.94
02/22/2002	17.01	17.9	16.78	17.565
02/25/2002	17.575	18.25	17.545	18.145
02/26/2002	18.23	18.655	17.755	18.515
02/27/2002	18.615	19.215	18.32	18.645
02/28/2002	18.55	18.72	18.18	18.19
03/01/2002	18.425	19.275	18.345	19.27
03/04/2002	19.275	20.5	19.125	20.48
03/05/2002	20.375	20.375	19.575	19.99
03/06/2002	19.73	20.17	19.41	20.17
03/07/2002	20.165	20.25	19.295	19.4
03/08/2002	19.775	20.495	19.36	19.525
03/11/2002	19.655	20.375	19.475	20.17
03/12/2002	19.45	19.575	18.725	19.06
03/13/2002	18.91	19.5	18.655	18.765
03/14/2002	18.68	18.965	18.205	18.295
03/15/2002	19	19.665	18.79	19.59
03/18/2002	19.55	19.875	19.15	19.34
03/19/2002	19.3	19.975	19.205	19.72
03/20/2002	19.655	19.825	19.25	19.255
03/21/2002	19.355	19.665	18.95	19.555
03/22/2002	19.5	19.995	19.07	19.875
03/25/2002	19.7	19.975	19.025	19.025
03/26/2002	19.105	19.835	19.08	19.355
03/27/2002	19.34	19.6	18.88	19.425
03/28/2002	20.03	20.685	20	20.145
04/01/2002	19.92	20.495	19.595	20.31
04/02/2002	19.79	19.79	19.085	19.35
04/03/2002	19.6	19.74	19.2	19.335
04/04/2002	19.085	19.5	18.805	19.155
04/05/2002	19.185	19.62	18.935	18.935
04/08/2002	18.87	19.485	18.53	19.43
04/09/2002	19.525	19.9	18.815	18.82
04/10/2002	18.955	19.475	18.585	19
04/11/2002	18.96	19.22	18.14	18.185
04/12/2002	18.51	19.875	18.505	19.52
04/15/2002	19.7	20.095	19.475	19.69
04/16/2002	19.955	20.25	19.86	20.06
04/17/2002	20.045	20.155	19.555	19.745
04/18/2002	19.8	19.95	19.23	19.75
04/19/2002	19.905	19.965	19.49	19.655
04/22/2002	19.605	19.61	19.05	19.39
04/23/2002	19.345	19.44	18.365	18.53
04/24/2002	18.925	19.29	18.29	18.385
04/25/2002	18.2	19.12	18.02	18.955
04/26/2002	18.985	19.5	18.935	19.005
04/29/2002	19.025	19.175	18.275	18.61
04/30/2002	18.765	20.25	18.7	19.98
05/01/2002	20.1	20.24	19.06	20.06
05/02/2002	19.795	20.24	18.905	18.925
05/03/2002	19.075	19.28	18.39	18.75
05/06/2002	18.805	19.27	18.125	18.125
05/07/2002	18.415	18.695	17.525	18.175
05/08/2002	18.75	20.72	18.7	20.705
05/09/2002	20.145	20.88	19.76	19.92
05/10/2002	19.94	20.15	19.215	19.375
05/13/2002	19.4	20.5	19	20.37
05/14/2002	20.82	21.55	20.79	21.49
05/15/2002	21.4	21.66	20.9	21.025
05/16/2002	20.85	20.975	20.525	20.85
05/17/2002	21.04	21.16	19.925	20.55
05/20/2002	20.425	20.425	19.215	19.53
05/21/2002	19.675	19.87	18.1	18.575
05/22/2002	18.23	18.755	17.78	18.47
05/23/2002	18.575	18.695	17.95	18.555
05/24/2002	18.35	19.075	18.32	18.835
05/28/2002	19.15	19.15	18.005	18.335
05/29/2002	18.31	18.35	17.895	17.925
05/30/2002	17.87	18.595	17.825	18.265
05/31/2002	18.55	18.805	18	18.05
06/03/2002	18.005	18.325	17.535	17.65
06/04/2002	17.695	18.21	17.55	17.92
06/05/2002	18	18.345	17.63	18.185
06/06/2002	18.1	18.18	17.5	17.6
06/07/2002	17.405	18.165	17.27	17.94
06/10/2002	18.07	19.515	17.96	18.795
06/11/2002	19.055	19.415	18.495	18.535
06/12/2002	18.275	18.8	17.865	18.655
06/13/2002	18.645	18.695	18.05	18.095
06/14/2002	16.32	16.32	15.53	15.685
06/17/2002	15.825	15.84	14.825	14.865
06/18/2002	14.865	15.49	14.84	15.045
06/19/2002	15.01	15.06	13.54	13.54
06/20/2002	13.675	14.15	13.57	13.9
06/21/2002	13.5	13.755	13.075	13.21
06/24/2002	13.045	14.225	13.03	13.575
06/25/2002	13.925	14.625	13.655	13.74
06/26/2002	13.18	13.99	13.05	13.8
06/27/2002	14.325	14.41	13.28	13.945
06/28/2002	13.675	14.58	13.67	14.25
07/01/2002	14.305	14.425	13.4	13.5
07/02/2002	13.405	13.575	12.73	13.205
07/03/2002	13.14	13.575	12.795	13.52
07/05/2002	13.725	14.4	13.72	14.315
07/08/2002	14.145	14.49	13.725	13.825
07/09/2002	13.745	13.985	13.5	13.61
07/10/2002	13.705	14.13	13.22	13.285
07/11/2002	12.355	13.01	11.88	12.88
07/12/2002	13.05	13.37	12.565	12.78
07/15/2002	12.595	13.35	12.295	13.245
07/16/2002	13.165	14	13.02	13.285
07/17/2002	13.675	13.9	13.25	13.44
07/18/2002	13.37	13.56	12.89	12.935
07/19/2002	12.8	12.925	12.145	12.195
07/22/2002	12.255	12.58	11.745	12.275
07/23/2002	12.205	12.615	11.79	11.95
07/24/2002	11.75	12.885	11.7	12.83
07/25/2002	12.55	12.75	11.515	11.715
07/26/2002	11.75	12.38	11.55	12.245
07/29/2002	12.4	12.915	12.245	12.805
07/30/2002	12.625	12.75	12.155	12.47
07/31/2002	12.28	12.375	11.86	11.98
08/01/2002	9.17	9.18	8.375	8.415
08/02/2002	8.605	8.825	8.415	8.725
08/05/2002	8.86	8.95	8.245	8.35
08/06/2002	8.53	8.75	8.45	8.695
08/07/2002	8.805	8.915	8.285	8.81
08/08/2002	8.69	8.965	8.525	8.885
08/09/2002	8.825	9.025	8.625	8.855
08/12/2002	8.775	9.155	8.75	9.05
08/13/2002	9.015	9.5	8.855	8.935
08/14/2002	8.85	9.72	8.845	9.635
08/15/2002	9.675	10.095	9.51	9.97
08/16/2002	9.85	10.225	9.71	10.07
08/19/2002	10.045	10.495	9.895	10.44
08/20/2002	10.35	10.56	9.975	10.09
08/21/2002	10.1	10.365	9.805	10.17
08/22/2002	10.075	10.44	10.055	10.385
08/23/2002	10.26	10.39	10.15	10.24
08/26/2002	10.225	10.51	10.22	10.44
08/27/2002	10.49	10.625	10.325	10.415
08/28/2002	10.275	10.3	9.9	9.99
08/29/2002	9.845	10.33	9.755	10.16
08/30/2002	10.115	10.305	9.995	10.05
09/03/2002	9.815	9.955	9.08	9.21
09/04/2002	9.285	9.64	9.255	9.54
09/05/2002	9.405	9.455	9.105	9.165
09/06/2002	9.38	9.72	9.375	9.63
09/09/2002	9.47	9.865	9.295	9.725
09/10/2002	9.76	9.765	9.085	9.645
09/11/2002	9.85	10.125	9.505	9.59
09/12/2002	9.345	9.57	9.175	9.225
09/13/2002	10.275	10.415	10	10.385
09/16/2002	10.4	10.505	10.01	10.1
09/17/2002	10.275	10.34	9.91	9.98
09/18/2002	9.94	10.2	9.76	9.965
09/19/2002	9.84	9.965	9.7	9.815
09/20/2002	9.845	10	9.625	9.775
09/23/2002	9.66	9.77	9.335	9.45
09/24/2002	9.4	9.835	9.275	9.79
09/25/2002	9.45	10.08	9.45	9.915
09/26/2002	9.92	10.195	9.55	9.89
09/27/2002	9.825	10.14	9.685	9.87
09/30/2002	9.65	9.8	9.45	9.55
10/01/2002	9.555	9.79	9.24	9.71
10/02/2002	9.675	10.215	9.575	10
10/03/2002	9.97	10.93	9.925	10.48
10/04/2002	10.5	10.68	10.025	10.16
10/07/2002	10.07	10.255	9.925	10.005
10/08/2002	10.11	10.135	9.9	9.985
10/09/2002	9.81	9.925	8.855	9.085
10/10/2002	9.145	10.25	8.91	10.22
10/11/2002	10.27	11.1	10.2	10.99
10/14/2002	10.525	11.375	10.525	11.3
10/15/2002	11.905	12.08	11.275	11.545
10/16/2002	11.12	11.49	10.925	11.095
10/17/2002	11.65	11.935	11.285	11.465
10/18/2002	11.425	12.11	11.075	11.905
10/21/2002	11.795	12.64	11.46	12.455
10/22/2002	12.15	12.21	11.69	12.01
10/23/2002	12.035	12.485	11.975	12.325
10/24/2002	12.325	12.82	12.03	12.32
10/25/2002	12.14	12.15	11.495	11.875
10/28/2002	12.55	12.605	11.515	11.74
10/29/2002	11.85	11.975	11.05	11.345
10/30/2002	11.405	11.975	11.23	11.825
10/31/2002	11.8	12.115	11.675	11.82
11/01/2002	11.765	12.275	11.535	12.235
11/04/2002	12.55	14.225	12.255	13.69
11/05/2002	12.995	13.05	12.525	12.91
11/06/2002	12.985	13.265	12.6	13.04
11/07/2002	12.75	13.1	12.61	12.79
11/08/2002	12.835	13.1	12.755	12.855
11/11/2002	12.8	12.915	12.33	12.345
11/12/2002	12.38	13.65	12.375	13.235
11/13/2002	13.075	13.65	12.82	13.565
11/14/2002	13.69	14.06	13.585	14.03
11/15/2002	13.97	14.555	13.63	14.475
11/18/2002	14.3	14.375	13.675	13.9
11/19/2002	13.675	13.875	13.525	13.695
11/20/2002	13.75	14.33	13.545	14.2
11/21/2002	14.3	15.24	14.2	15.1
11/22/2002	14.45	15.03	14.325	14.905
11/25/2002	14.905	15.26	14.655	15.14
11/26/2002	14.95	15.125	14.26	14.435
11/27/2002	14.625	15.235	14.6	14.99
11/29/2002	15.1	15.225	14.7	14.765
12/02/2002	15.275	15.54	14.275	14.375
12/03/2002	14.495	14.55	13.64	13.845
12/04/2002	13.57	13.74	13.025	13.09
12/05/2002	13.285	13.39	12.9	12.925
12/06/2002	12.69	13.2	12.5	13.045
12/09/2002	13.055	13.065	12.42	12.43
12/10/2002	12.565	13.19	12.53	13.005
12/11/2002	12.96	13.14	12.745	12.97
12/12/2002	13.175	13.25	12.61	12.935
12/13/2002	13.005	13.3	12.85	12.895
12/16/2002	12.875	13.415	12.745	13.28
12/17/2002	13.2	13.71	13.15	13.42
12/18/2002	13.38	13.38	12.875	13.015
12/19/2002	12.86	13.405	12.56	12.77
12/20/2002	13.175	13.235	12.725	12.87
12/23/2002	12.895	13.345	12.805	13.275
12/24/2002	13.155	13.385	13.1	13.115
12/26/2002	13.155	13.345	12.775	12.845
12/27/2002	12.8	13	12.545	12.59
12/30/2002	12.65	12.72	12.135	12.445
12/31/2002	12.43	12.565	12.245	12.4

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2002 Historical Chart

Average

Low

High