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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.5221
CLOSE 17.5416

Low

LOW 12.285

High

HIGH 23.19
DATEOPENHIGHLOWCLOSE
01/02/200312.512.93512.28512.8
01/03/200312.7513.17512.513.15
01/06/200313.17513.8713.17513.755
01/07/200313.714.3313.614.255
01/08/200314.114.34513.4413.565
01/09/200313.7514.4813.7514.12
01/10/200313.9614.33513.6914.325
01/13/200314.48514.6714.25514.275
01/14/200314.2814.614.2514.555
01/15/200314.6314.6613.8913.985
01/16/200314.0114.13513.4713.6
01/17/200313.27513.312.8112.93
01/21/200312.8813.09512.5612.835
01/22/200312.76513.212.66512.89
01/23/200313.0613.471313.405
01/24/200313.3813.39512.6712.935
01/27/200312.7113.20512.62512.905
01/28/200312.8513.412.813.34
01/29/200313.14513.4712.9113.355
01/30/200313.513.6513.06513.21
01/31/200312.9213.36512.6513.21
02/03/200313.4713.7113.0613.53
02/04/200313.22513.57513.00513.215
02/05/200313.23513.74513.17513.26
02/06/200313.1613.35512.9213.26
02/07/200313.3313.49512.92513.07
02/10/200313.12513.37512.8813.315
02/11/200313.3513.6813.2413.35
02/12/200313.3713.613.34513.39
02/13/200313.35513.52513.2213.465
02/14/200313.4813.7513.27513.715
02/18/200313.77514.313.7214.18
02/19/200314.0314.2513.97514.13
02/20/200314.1514.27513.9614.18
02/21/200314.23514.59513.9414.555
02/24/200314.4514.48514.1214.18
02/25/200314.13514.2513.71514.14
02/26/200314.06514.1513.52513.54
02/27/200313.67513.80513.42513.605
02/28/200313.581413.5813.75
03/03/200313.72513.913.37513.375
03/04/200313.3413.42513.07513.215
03/05/200313.0313.2212.85512.97
03/06/200312.8313.3812.8213.365
03/07/200313.213.63513.0213.51
03/10/200313.40513.42513.213.305
03/11/200313.35513.4913.20513.315
03/12/200313.241413.2413.745
03/13/200313.9814.29513.78514.26
03/14/200315.1415.62514.94515.395
03/17/200315.18516.85515.14516.09
03/18/200316.1516.15515.92516.09
03/19/200316.0716.5915.94516.51
03/20/200316.517.13516.32517.035
03/21/200316.7516.75515.69516.035
03/24/200315.85515.87515.02515.275
03/25/200315.4215.97515.1915.835
03/26/200315.62516.0815.515.975
03/27/200315.716.0815.61515.75
03/28/200315.715.9315.54515.895
03/31/200315.4916.515.1115.415
04/01/200315.60515.6215.215.305
04/02/200315.79516.5715.716.43
04/03/200316.39516.82516.33516.52
04/04/200316.54516.5715.87516.1
04/07/200316.717.00516.4516.56
04/08/200316.52516.716.17516.19
04/09/200316.2816.5615.915.935
04/10/200316.0416.2615.84516.205
04/11/200316.3716.71515.9916.185
04/14/200316.14516.84516.1416.755
04/15/200316.64517.20516.5116.94
04/16/200317.29517.4516.5916.595
04/17/200316.41517.5516.41517.375
04/21/200317.3617.6317.24517.36
04/22/200317.3217.72517.1817.635
04/23/200318.0618.0617.4317.785
04/24/200317.651817.55517.865
04/25/200317.80517.90517.1517.31
04/28/200317.4117.717.217.555
04/29/200317.6751817.53517.62
04/30/200317.5117.81517.2217.265
05/01/200317.72518.4717.5518.355
05/02/200318.1219.0718.07518.96
05/05/200318.9419.1918.5718.84
05/06/200318.29518.8918.2518.72
05/07/200318.6518.6918.25518.435
05/08/200318.10518.25517.88517.97
05/09/200317.90518.3217.75518.275
05/12/200318.318.6117.91518.55
05/13/200318.45518.518.1518.245
05/14/200318.22518.4517.7918.125
05/15/200318.24518.63518.07518.19
05/16/200318.02518.2817.84517.97
05/19/200317.81517.82516.7116.78
05/20/200317.13517.17516.64516.75
05/21/200316.69516.9416.56516.845
05/22/200316.8517.5216.70517.345
05/23/200317.2517.5417.1317.315
05/27/200317.18517.8717.0317.675
05/28/200317.67517.99517.5517.84
05/29/200317.90518.18517.4417.6
05/30/200317.62517.7517.32517.66
06/02/200317.83517.917.4417.52
06/03/200317.41517.6417.35517.465
06/04/200317.5418.67517.4218.555
06/05/200318.35518.9918.2718.815
06/06/200319.4452018.52518.645
06/09/200318.0518.24517.21517.7
06/10/200317.75517.95517.69517.9
06/11/200317.9918.18517.62517.91
06/12/200318.22518.23517.62517.99
06/13/200316.58516.9115.72515.775
06/16/200315.99516.02515.35515.85
06/17/200316.07516.36515.7316.245
06/18/200316.17516.26515.916.035
06/19/200316.00516.0515.51515.77
06/20/200315.85516.0515.52515.945
06/23/200315.9215.92515.2315.555
06/24/200315.80515.93515.43515.46
06/25/200315.5915.92515.49515.645
06/26/200315.67516.13515.6316.065
06/27/200316.14516.49516.02516.3
06/30/200316.2616.515.9516.035
07/01/200315.8916.4115.8716.41
07/02/200316.3516.80516.27516.79
07/03/200316.56517.1516.45516.93
07/07/200317.2517.36517.06517.325
07/08/200317.1617.617.14517.465
07/09/200317.3717.59517.2617.395
07/10/200317.12517.35516.9817.13
07/11/200317.03517.3417.0217.315
07/14/200317.5317.82517.19517.22
07/15/200317.34517.5817.24517.55
07/16/200317.59517.6717.36517.565
07/17/200317.217.5917.0417.11
07/18/200317.37517.3916.6116.75
07/21/200316.77516.82516.02516.275
07/22/200316.4616.9716.41516.635
07/23/200316.6316.8516.2716.695
07/24/200316.88516.9616.1716.24
07/25/200316.3716.5916.1416.5
07/28/200316.5416.65516.36516.48
07/29/200316.3816.54515.96516.025
07/30/200316.0416.0815.6116.04
07/31/200316.36516.67516.02516.365
08/01/200316.16516.616.0516.3
08/04/200316.20516.7516.1516.555
08/05/200316.45516.70516.08516.215
08/06/200316.1416.16515.6415.78
08/07/200315.8251615.67515.86
08/08/200315.83516.0215.715.89
08/11/200316.57516.94516.27516.63
08/12/200316.821716.63516.91
08/13/200317.02517.2116.72517.19
08/14/200317.1517.28516.94517.16
08/15/200317.1917.33516.8217.18
08/18/200317.2718.1117.2618.105
08/19/200318.0918.44517.90518.4
08/20/200318.1318.45518.05518.27
08/21/200318.2519.37518.2519.22
08/22/200319.17519.59518.54518.7
08/25/200318.581918.5819
08/26/200318.74519.19518.30519.07
08/27/200319.0219.1518.87519.095
08/28/200319.27519.47518.8219.445
08/29/200319.3819.5919.1619.415
09/02/200319.6219.72519.04519.675
09/03/200319.72519.99519.5719.68
09/04/200319.60519.67519.14519.38
09/05/200319.2119.2918.7518.955
09/08/200318.9819.418.9719.345
09/09/200319.2219.2618.96519.015
09/10/200318.93518.96518.11518.195
09/11/200319.4920.2119.3519.73
09/12/200319.75519.92519.41519.765
09/15/200319.77519.94519.5719.63
09/16/200319.7819.9519.6819.91
09/17/200319.8620.3319.85520.235
09/18/200320.26520.79520.01520.76
09/19/200320.6220.8220.4120.685
09/22/200320.2720.419.92520.04
09/23/200319.98520.865519.93520.73
09/24/200320.6320.80520.1620.255
09/25/200320.3052120.2620.655
09/26/200320.5320.682020.325
09/29/200320.4720.82519.93520.1
09/30/200319.88519.97519.3319.695
10/01/200319.75520.19519.519.9
10/02/200320.1220.2919.60519.835
10/03/200320.0520.519.96520.435
10/06/200320.45520.5220.14520.52
10/07/200320.420.69520.21520.645
10/08/200320.6721.3220.65521.05
10/09/200321.30521.4320.84520.965
10/10/200321.05521.20120.7620.955
10/13/200321.37521.5621.1421.395
10/14/200321.23521.4921.23521.43
10/15/200321.61521.74521.2921.435
10/16/200321.45521.521.1521.445
10/17/200321.5521.7221.1421.225
10/20/200321.25521.39520.85521.345
10/21/200321.3221.65521.1521.57
10/22/200321.4121.51521.22521.295
10/23/200320.84521.32520.8221.18
10/24/200321.15521.15520.5321.005
10/27/200321.4521.51520.8821.02
10/28/200321.14521.71520.95521.715
10/29/200321.55522.4721.4122.335
10/30/200322.4522.522.09522.14
10/31/200322.24522.37521.75521.88
11/03/200322.1122.6521.87522.575
11/04/200322.1622.7422.04522.365
11/05/200322.422.722.1522.545
11/06/200322.5322.96522.44522.915
11/07/20032323.1922.4422.515
11/10/200321.5752221.4521.71
11/11/200321.6521.70521.321.365
11/12/200321.4421.521.198521.385
11/13/200321.25521.58521.1521.44
11/14/200321.49521.520.45520.545
11/17/200320.4720.64520.0320.2
11/18/200320.4620.77520.02520.05
11/19/200320.20520.2119.6119.8
11/20/200319.58520.00519.0819.15
11/21/200319.519.8219.05519.68
11/24/200320.520.71520.11520.7
11/25/200320.8720.9720.41520.515
11/26/200320.70520.7820.2520.56
11/28/200320.420.6720.3520.655
12/01/200320.8221.10520.62521.045
12/02/200320.8521.2220.59520.605
12/03/200320.78521.520.7520.83
12/04/200320.7620.9820.40520.825
12/05/200319.7720.12519.4519.45
12/08/200319.47519.85519.3519.715
12/09/200319.77519.85418.7818.865
12/10/200319.04519.43518.8719.04
12/11/200319.1119.9519.1119.89
12/12/200320.9520.9519.9320.1
12/15/200320.4520.52518.83518.905
12/16/200319.0119.50218.980519.415
12/17/200319.3819.5619.02519.55
12/18/200319.5720.23519.52520.06
12/19/200319.78520.1119.24519.44
12/22/200319.45519.9319.319.925
12/23/200319.9420.2119.89520.12
12/24/200320.1520.1519.8420
12/26/200319.95520.0319.7519.865
12/29/200319.97520.0519.68520.035
12/30/200319.9220.02519.719.81
12/31/200319.92519.9519.4619.54