ADBE: Adobe Inc. Historical Data

2004 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 23.0719

CLOSE 23.1049

Low

LOW 17.15

High

HIGH 32.24

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	19.82	19.85	19.435	19.5545
01/05/2004	19.65	19.99	19.23	19.9
01/06/2004	19.92	19.99	19.57	19.92
01/07/2004	19.72	19.85	19.555	19.72
01/08/2004	19.705	19.94	18.95	19
01/09/2004	18.92	18.98	18.39	18.56
01/12/2004	18.645	18.82	18.18	18.68
01/13/2004	18.67	18.75	18.45	18.595
01/14/2004	18.795	18.935	18.515	18.575
01/15/2004	18.3505	19.39	18.325	19.225
01/16/2004	19.5	19.535	19.01	19.15
01/20/2004	19.48	19.645	19.06	19.25
01/21/2004	19.265	19.325	18.905	19.265
01/22/2004	19.135	19.235	18.6	18.6
01/23/2004	18.855	19.1	18.65	19.02
01/26/2004	18.855	19.17	18.79	19.17
01/27/2004	19.215	19.285	18.73	18.795
01/28/2004	18.86	18.98	18.2	18.323
01/29/2004	18.495	18.52	17.89	18.065
01/30/2004	19.125	19.5	18.79	19.15
02/02/2004	19.295	19.335	18.7	18.91
02/03/2004	18.87	19.11	18.475	18.895
02/04/2004	18.79	19.275	18.6	18.96
02/05/2004	18.93	19.16	18.715	18.87
02/06/2004	18.845	19.595	18.75	19.46
02/09/2004	19.405	19.775	19.4	19.44
02/10/2004	19.425	19.58	19.3	19.365
02/11/2004	19.605	19.815	19.4	19.75
02/12/2004	19.805	19.85	19.655	19.728
02/13/2004	19.61	19.71	19.185	19.265
02/17/2004	19.5	19.655	19.26	19.595
02/18/2004	19.625	19.915	19.38	19.885
02/19/2004	19.895	20.065	19.0575	19.15
02/20/2004	19.25	19.311	18.8	18.97
02/23/2004	18.98	19.085	18.11	18.3
02/24/2004	18.35	18.495	18.025	18.14
02/25/2004	18.17	18.3	17.775	18
02/26/2004	18.205	18.93	18.09	18.855
02/27/2004	18.88	18.985	18.425	18.625
03/01/2004	18.75	18.935	18.545	18.735
03/02/2004	18.735	18.905	18.68	18.775
03/03/2004	18.625	18.7	18.36	18.475
03/04/2004	18.4	18.425	18.16	18.345
03/05/2004	18.265	18.505	18.125	18.23
03/08/2004	18.245	18.335	17.9	17.915
03/09/2004	17.91	18.23	17.895	18.045
03/10/2004	17.975	18.085	17.485	17.525
03/11/2004	17.455	17.565	17.15	17.195
03/12/2004	17.45	17.87	17.3	17.855
03/15/2004	17.925	17.93	17.445	17.52
03/16/2004	17.645	17.88	17.535	17.675
03/17/2004	17.7	18.23	17.7	18.13
03/18/2004	18.1	18.27	17.85	18.135
03/19/2004	19.77	20.04	19.275	19.925
03/22/2004	19.745	19.94	19.4	19.64
03/23/2004	19.72	19.875	19.28	19.305
03/24/2004	19.25	19.72	19.21	19.415
03/25/2004	19.535	20.065	19.485	20.025
03/26/2004	19.965	20.125	19.72	19.745
03/29/2004	19.83	20.225	19.78	19.955
03/30/2004	19.84	20.12	19.69	19.79
03/31/2004	19.87	19.9	19.55	19.65
04/01/2004	19.725	20.2	19.7	20.14
04/02/2004	20.46	20.5	20.015	20.45
04/05/2004	20.45	20.725	20.33	20.675
04/06/2004	20.4	20.8	20.35	20.73
04/07/2004	20.53	21	20.48	20.93
04/08/2004	21.05	21.1	20.78	20.995
04/12/2004	20.91	21.4	20.895	21.26
04/13/2004	21.2395	21.285	20.965	21.15
04/14/2004	20.82	21.29	20.8	21.29
04/15/2004	21.3	21.3	20.35	20.635
04/16/2004	20.66	21.125	20.525	20.845
04/19/2004	20.73	20.965	20.595	20.945
04/20/2004	20.935	21.125	20.59	20.6
04/21/2004	20.65	20.995	20.35	20.99
04/22/2004	20.81	21.58	20.795	21.51
04/23/2004	21.39	21.885	21.39	21.845
04/26/2004	21.765	21.85	21.19	21.405
04/27/2004	21.54	21.66	21.2	21.405
04/28/2004	21.28	21.325	20.695	20.81
04/29/2004	20.71	20.87	20.38	20.825
04/30/2004	20.895	20.905	20.435	20.75
05/03/2004	21.69	22.175	21.575	22
05/04/2004	22.16	23.44	22.025	22.95
05/05/2004	22.755	22.925	22.375	22.47
05/06/2004	21.82	22.05	21.615	21.95
05/07/2004	21.705	22.2985	21.7	21.73
05/10/2004	21.605	21.985	21.5	21.76
05/11/2004	22.01	22.17	21.765	22.115
05/12/2004	21.845	22.09	21.44	21.915
05/13/2004	21.775	22.135	21.7	21.935
05/14/2004	21.925	21.975	21.32	21.385
05/17/2004	21.26	21.475	20.925	21.13
05/18/2004	21.315	21.62	21.195	21.505
05/19/2004	21.78	22.065	21.64	21.775
05/20/2004	21.97	22.35	21.865	22.225
05/21/2004	22.365	22.445	21.825	22.21
05/24/2004	22.3	22.45	21.61	21.775
05/25/2004	21.875	22.475	21.575	22.34
05/26/2004	22.31	22.335	22.035	22.125
05/27/2004	21.985	22.27	21.975	22.195
05/28/2004	22.33	22.335	21.935	22.315
06/01/2004	22.02	22.5	21.995	22.46
06/02/2004	22.535	22.75	22.46	22.66
06/03/2004	22.56	22.67	22.325	22.45
06/04/2004	22.55	23	22.45	22.71
06/07/2004	22.905	23.68	22.89	23.68
06/08/2004	23.35	23.575	23.205	23.56
06/09/2004	23.565	23.565	22.925	22.975
06/10/2004	23.025	23.22	22.855	22.925
06/14/2004	22.975	23.065	22.47	22.64
06/15/2004	22.785	23.095	22.775	22.845
06/16/2004	22.33	22.575	22.07	22.33
06/17/2004	22.36	22.475	22.095	22.305
06/18/2004	21.955	22.2	21.25	21.365
06/21/2004	21.43	21.92	21.26	21.755
06/22/2004	21.82	22.03	21.665	22
06/23/2004	22	22.22	21.845	22.205
06/24/2004	22.06	22.25	21.855	21.885
06/25/2004	21.95	22.295	21.895	22.295
06/28/2004	22.295	22.625	22.155	22.42
06/29/2004	22.505	22.81	22.345	22.75
06/30/2004	22.74	23.395	22.66	23.25
07/01/2004	23.215	23.35	22.92	22.95
07/02/2004	22.725	23.065	22.32	22.575
07/06/2004	22.375	22.5	22.06	22.145
07/07/2004	22.105	22.7	22.07	22.66
07/08/2004	22.5	22.6	21.45	21.7
07/09/2004	21.935	22.22	21.87	22.155
07/12/2004	22.12	22.12	21.685	21.97
07/13/2004	21.965	22.16	21.8	21.835
07/14/2004	21.835	22.205	21.425	21.675
07/15/2004	21.76	22.005	21.665	21.715
07/16/2004	21.905	21.95	21.43	21.605
07/19/2004	21.675	21.915	21.09	21.095
07/20/2004	21.165	21.195	20.885	21.195
07/21/2004	21.25	21.285	20.44	20.44
07/22/2004	20.535	20.62	19.995	20.405
07/23/2004	20.275	20.3	19.94	20.175
07/26/2004	20.24	20.405	19.66	19.85
07/27/2004	19.885	20.25	19.79	20.135
07/28/2004	19.955	20.405	19.82	20.215
07/29/2004	20.385	20.735	20.3	20.725
07/30/2004	20.64	21.25	20.55	21.09
08/02/2004	20.975	21.07	20.615	20.985
08/03/2004	22.07	22.17	21.595	21.595
08/04/2004	21.575	21.95	21.455	21.74
08/05/2004	21.65	21.85	21.61	21.675
08/06/2004	21.49	21.725	21.09	21.145
08/09/2004	21.335	21.55	21.205	21.205
08/10/2004	21.37	21.725	21.245	21.695
08/11/2004	21.43	21.785	21.42	21.765
08/12/2004	21.56	21.755	21.285	21.445
08/13/2004	21.555	21.75	21.5	21.735
08/16/2004	21.925	22.6	21.915	22.435
08/17/2004	22.685	22.745	22.315	22.385
08/18/2004	22.24	22.77	22.235	22.76
08/19/2004	22.655	22.91	22.6	22.665
08/20/2004	22.6695	23.135	22.605	23.045
08/23/2004	23.11	23.165	22.695	22.815
08/24/2004	22.95	23.13	22.615	22.865
08/25/2004	22.915	23.2	22.73	23.12
08/26/2004	22.96	23.175	22.91	23.08
08/27/2004	22.99	23.29	22.985	23.205
08/30/2004	23.15	23.15	22.74	22.78
08/31/2004	22.59	22.935	22.56	22.935
09/01/2004	22.79	23.08	22.51	22.905
09/02/2004	22.91	23.5	22.85	23.42
09/03/2004	23.48	23.5128	23.205	23.265
09/07/2004	23.285	23.925	23.27	23.62
09/08/2004	23.595	24	23.575	23.915
09/09/2004	23.92	24.52	23.92	24.475
09/10/2004	24.455	24.95	24.41	24.935
09/13/2004	24.765	25.095	24.74	24.855
09/14/2004	24.815	24.995	24.655	24.775
09/15/2004	24.605	24.66	23.61	23.72
09/16/2004	24	24.1	23.77	23.945
09/17/2004	24.035	24.24	23.92	24.07
09/20/2004	24.05	24.285	23.835	23.975
09/21/2004	25.11	25.365	24.63	25.225
09/22/2004	24.86	25.015	24.41	24.42
09/23/2004	24.51	24.865	24.385	24.625
09/24/2004	24.565	24.62	24.16	24.175
09/27/2004	24.08	24.325	23.875	23.93
09/28/2004	23.985	24.405	23.935	24.345
09/29/2004	24.235	24.9	24.235	24.83
09/30/2004	24.915	24.98	24.49	24.735
10/01/2004	24.75	25	24.635	24.995
10/04/2004	25.09	25.59	24.88	25.4025
10/05/2004	25.36	25.79	25.26	25.56
10/06/2004	25.45	25.94	25.45	25.835
10/07/2004	25.69	25.76	25.45	25.525
10/08/2004	25.505	25.55	24.79	24.865
10/11/2004	25.02	25.59	24.99	25.47
10/12/2004	25.175	26.115	25.13	26.005
10/13/2004	26.015	26.265	25.51	25.635
10/14/2004	25.625	25.905	25.395	25.62
10/15/2004	25.675	25.981	25.46	25.74
10/18/2004	25.595	26.54	25.57	26.535
10/19/2004	26.505	26.945	26.35	26.775
10/20/2004	26.725	26.955	26.42	26.835
10/21/2004	26.895	27.395	26.68	27.25
10/22/2004	27.31	27.34	26.75	26.87
10/25/2004	26.71	27.255	26.705	26.885
10/26/2004	26.945	27.135	26.695	26.86
10/27/2004	27.175	28.04	26.905	27.99
10/28/2004	27.65	27.95	27.54	27.745
10/29/2004	27.685	28.02	27.38	28.015
11/01/2004	28.115	28.495	27.905	28.17
11/02/2004	27.76	28.785	27.76	28.515
11/03/2004	28.765	28.995	28.465	28.58
11/04/2004	28.5	29.25	28.5	29.055
11/05/2004	29.05	29.365	28.82	29.24
11/08/2004	29.155	29.225	28.835	28.93
11/09/2004	28.975	29.045	28.67	28.695
11/10/2004	28.625	29.125	28.375	28.795
11/11/2004	28.825	29.235	28.605	29.215
11/12/2004	29.115	29.485	28.8	29.485
11/15/2004	29.495	29.55	29.075	29.27
11/16/2004	29.25	29.27	28.8	29.085
11/17/2004	29.085	29.505	28.93	29.3
11/18/2004	29.345	29.715	29.2	29.585
11/19/2004	29.595	29.75	28.765	28.91
11/22/2004	28.84	29.73	28.75	29.73
11/23/2004	29.835	30.345	29.525	30.335
11/24/2004	29.975	30.52	29.89	30.435
11/26/2004	30.52	30.555	30.29	30.33
11/29/2004	30.485	30.55	29.785	30.37
11/30/2004	30.515	30.5345	30.08	30.28
12/01/2004	30.29	30.92	30.24	30.795
12/02/2004	30.815	31.175	30.62	31.155
12/03/2004	31.22	31.57	31.155	31.48
12/06/2004	31.35	31.425	30.835	30.9905
12/07/2004	31.34	31.365	30.12	30.13
12/08/2004	30.275	30.5	29.875	30.165
12/09/2004	30.015	30.64	29.675	30.415
12/10/2004	30.3505	30.8	30.125	30.5
12/13/2004	30.69	31.515	30.69	31.38
12/14/2004	31.54	32.24	31.49	32.08
12/15/2004	31.865	32	31.255	31.325
12/16/2004	31.45	31.665	30.285	30.555
12/17/2004	29.935	30.405	29.66	30.2245
12/20/2004	30.215	30.57	30.08	30.39
12/21/2004	30.46	30.62	30.258	30.505
12/22/2004	30.185	31.095	30.155	31.03
12/23/2004	30.945	31.395	30.875	31.31
12/27/2004	31.485	31.485	31.01	31.155
12/28/2004	31.14	31.855	30.92	31.855
12/29/2004	31.87	31.95	31.505	31.625
12/30/2004	31.68	31.83	31.41	31.59
12/31/2004	31.5	31.78	31.27	31.37

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2004 Historical Chart

Average

Low

High