ADBE: Adobe Inc. Historical Data

2005 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 30.7669

CLOSE 30.7671

Low

LOW 25.8

High

HIGH 39.48

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	31.5	31.75	30.775	30.845
01/04/2005	31.105	31.19	29.68	30.03
01/05/2005	30.05	30.45	29.865	29.865
01/06/2005	30.115	30.17	29.245	29.37
01/07/2005	29.64	29.755	28.85	29.39
01/10/2005	29.4	29.85	29.32	29.41
01/11/2005	29.44	29.5	28.975	29.06
01/12/2005	29.24	29.57	28.835	29.49
01/13/2005	29.605	29.695	28.98	29.11
01/14/2005	29.34	29.37	28.905	29.115
01/18/2005	29.03	29.28	28.3	29.19
01/19/2005	29.16	29.45	28.875	28.94
01/20/2005	28.755	29.555	28.75	29.035
01/21/2005	29.145	29.195	28.5	28.535
01/24/2005	28.67	28.835	27.625	27.695
01/25/2005	27.895	28.425	27.76	27.79
01/26/2005	28.08	28.235	27.675	28.005
01/27/2005	28.17	28.19	27.68	28.085
01/28/2005	28.27	28.27	27.4	27.74
01/31/2005	28.1	28.665	27.93	28.45
02/01/2005	28.45	29.185	28.45	28.95
02/02/2005	29.85	31.27	29.825	31.145
02/03/2005	30.8	31.74	30.655	31.71
02/04/2005	31.515	32	31.29	31.995
02/07/2005	31.975	31.975	31.51	31.76
02/08/2005	31.885	32.195	31.625	31.85
02/09/2005	31.98	32.075	31.115	31.295
02/10/2005	31.38	31.565	30.94	31.34
02/11/2005	31.47	32.205	31.18	31.85
02/14/2005	31.92	31.99	31.475	31.735
02/15/2005	31.75	32.56	31.45	32.455
02/16/2005	32.26	32.425	31.79	32.3
02/17/2005	32.3	32.485	31.275	31.535
02/18/2005	31.8	31.85	31.385	31.415
02/22/2005	31.275	31.86	30.67	30.755
02/23/2005	30.785	31.05	30.615	30.875
02/24/2005	30.74	30.775	30.19	30.695
02/25/2005	30.735	30.865	30.3	30.715
02/28/2005	30.77	31.575	30.57	30.875
03/01/2005	31.03	31.475	30.755	31.17
03/02/2005	30.98	31.56	30.785	31.175
03/03/2005	31.235	31.405	30.875	31.175
03/04/2005	31.55	32.1	31.275	31.885
03/07/2005	31.975	32.825	31.9	32.535
03/08/2005	32.62	33	32.375	32.475
03/09/2005	32.45	32.89	32.185	32.255
03/10/2005	32.38	32.74	32.07	32.655
03/11/2005	32.695	32.85	31.945	32.21
03/14/2005	32.375	32.775	32.3	32.67
03/15/2005	32.775	32.79	32.08	32.27
03/16/2005	32.325	32.4	31.33	31.595
03/17/2005	31.835	32.115	31.36	31.945
03/18/2005	32.65	34.15	32.13	33.905
03/21/2005	33.905	34.475	33.04	33.35
03/22/2005	33.425	33.85	33.17	33.18
03/23/2005	33.265	33.63	33.09	33.135
03/24/2005	33.63	33.675	33.27	33.27
03/28/2005	33.47	33.905	33.365	33.555
03/29/2005	33.42	33.925	32.875	33.11
03/30/2005	33.32	33.955	33.255	33.865
03/31/2005	33.925	34	33.565	33.585
04/01/2005	33.91	34.255	33.155	33.38
04/04/2005	33.42	33.54	32.76	33.29
04/05/2005	33.375	33.48	32.7955	33.425
04/06/2005	33.56	34.445	33.395	34.05
04/07/2005	34.135	34.265	33.755	34.195
04/08/2005	34.245	34.3	33.53	33.63
04/11/2005	33.72	33.72	33.295	33.4
04/12/2005	33.445	33.45	32.827	33.45
04/13/2005	33.125	33.275	32.26	32.535
04/14/2005	32.545	32.625	31.545	31.74
04/15/2005	31.375	31.55	30.31	30.33
04/18/2005	27.995	28	26.565	27.385
04/19/2005	27.9	29.35	27.825	29.05
04/20/2005	29.65	29.74	28.32	28.625
04/21/2005	29.195	29.8	28.855	29.77
04/22/2005	29.65	30.25	29.34	30.145
04/25/2005	30.375	30.375	29.555	30.02
04/26/2005	29.875	30.375	29.485	29.56
04/27/2005	29.485	29.795	28.95	29.225
04/28/2005	28.985	29.5	28.785	29.235
04/29/2005	29.525	29.905	29.065	29.735
05/02/2005	29.87	30.11	28.27	28.575
05/03/2005	28.505	28.895	28.49	28.645
05/04/2005	28.895	29.11	28.655	28.775
05/05/2005	28.775	28.8	28.14	28.46
05/06/2005	28.765	28.98	28.47	28.85
05/09/2005	28.92	29.36	28.875	29.335
05/10/2005	29.035	29.17	28.545	28.76
05/11/2005	28.75	29.075	28.39	28.965
05/12/2005	29.04	29.24	28.56	28.89
05/13/2005	29.03	29.15	28.695	29.05
05/16/2005	29.49	30.025	29.34	29.955
05/17/2005	29.8	29.89	29.325	29.89
05/18/2005	29.95	30.695	29.725	30.55
05/19/2005	30.55	31.06	30.53	31.06
05/20/2005	31	31.24	30.835	31.115
05/23/2005	31	31.625	30.935	31.36
05/24/2005	31.42	32.5	31.27	32.42
05/25/2005	32.24	32.8	32.21	32.76
05/26/2005	32.96	33.18	32.3	33.1
05/27/2005	33.1	33.32	32.9	33.17
05/31/2005	32.98	33.19	32.79	33.12
06/01/2005	33.03	33.44	32.9	33.18
06/02/2005	33.23	33.31	32.88	33.09
06/03/2005	32.9	33	32.39	32.54
06/06/2005	32.44	32.72	32.21	32.45
06/07/2005	32.51	32.92	32.11	32.26
06/08/2005	32.46	32.67	32.2	32.26
06/09/2005	32.26	32.75	32.09	32.49
06/10/2005	32.59	32.69	29.9	31.13
06/13/2005	31.1	31.92	30.76	31.65
06/14/2005	31.84	32	31.63	31.98
06/15/2005	32.39	32.44	31.41	32
06/16/2005	32.03	32.5	31.86	32.41
06/17/2005	31.08	31.34	30.6	31.34
06/20/2005	31.11	31.59	31.09	31.09
06/21/2005	31.04	31.2	30.7	30.79
06/22/2005	30.86	30.96	30.34	30.56
06/23/2005	30.74	30.8	29.9	30.05
06/24/2005	29.95	30.09	29.18	29.24
06/27/2005	29.33	29.4	28.632	28.84
06/28/2005	29.04	29.05	28.25	28.7
06/29/2005	29.02	29.34	28.79	29.1
06/30/2005	29.25	29.29	28.49	28.61
07/01/2005	28.74	28.82	28.36	28.45
07/05/2005	28.34	28.69	27.94	27.98
07/06/2005	27.72	27.87	26.25	26.92
07/07/2005	26.67	27.84	26.6	27.51
07/08/2005	27.66	28.02	27.18	27.93
07/11/2005	27.75	28.04	27.43	27.99
07/12/2005	28.05	28.67	27.82	28.45
07/13/2005	28.62	29.21	28.5	29.05
07/14/2005	29.25	29.47	28.9	29.13
07/15/2005	29.25	29.37	28.65	28.9
07/18/2005	28.76	29.05	28.76	28.84
07/19/2005	29.28	29.42	28.37	29.31
07/20/2005	29.17	29.5	28.82	29.46
07/21/2005	29.32	29.68	29.07	29.53
07/22/2005	29.62	29.8	29.38	29.78
07/25/2005	29.8	29.97	29.55	29.65
07/26/2005	29.36	29.99	29.35	29.75
07/27/2005	29.71	29.91	29.51	29.82
07/28/2005	29.71	30.13	29.58	30.11
07/29/2005	30.14	30.4	29.54	29.64
08/01/2005	29.53	29.83	29.23	29.46
08/02/2005	28.37	28.93	27.76	28.62
08/03/2005	28.59	28.59	28.01	28.1
08/04/2005	27.88	28.01	26.9	27.03
08/05/2005	26.89	27.28	26.83	27.1
08/08/2005	27.21	27.25	26.5	26.74
08/09/2005	26.95	26.95	26.38	26.57
08/10/2005	26.62	26.71	25.8	25.91
08/11/2005	25.97	26.82	25.93	26.69
08/12/2005	26.57	26.87	26.42	26.84
08/15/2005	26.88	27.03	26.68	26.85
08/16/2005	26.84	26.9	26.0099	26.18
08/17/2005	26.18	26.949	26.08	26.83
08/18/2005	26.83	27.08	26.57	26.6
08/19/2005	26.58	26.76	26.15	26.16
08/22/2005	26.2	26.37	26	26.18
08/23/2005	26.19	27.13	26.05	27.05
08/24/2005	26.98	28.23	26.87	28.03
08/25/2005	27.92	28.02	27.34	27.59
08/26/2005	27.48	27.65	27.26	27.53
08/29/2005	27.27	27.44	27.2	27.3
08/30/2005	27.24	27.24	26.79	27.12
08/31/2005	27.22	27.24	26.93	27.04
09/01/2005	26.92	27.21	26.74	26.83
09/02/2005	26.87	26.9	26.54	26.64
09/06/2005	26.75	27.42	26.7	27.35
09/07/2005	27.35	27.49	26.98	27.19
09/08/2005	28	28.1	27.43	27.61
09/09/2005	27.6	27.6	27.2	27.3
09/12/2005	27.4	27.71	27.17	27.25
09/13/2005	26.97	27.1	26.6699	26.82
09/14/2005	27	27.56	26.68	27.19
09/15/2005	27.16	27.4	26.69	26.9
09/16/2005	27.81	29.58	27.8	29.43
09/19/2005	29.27	29.27	28.47	28.72
09/20/2005	28.69	28.8295	27.7	27.74
09/21/2005	27.77	28.07	27.27	27.87
09/22/2005	27.69	28.09	27.16	27.88
09/23/2005	27.78	28.2	27.47	28.08
09/26/2005	28.22	28.64	28.02	28.15
09/27/2005	28.07	28.52	27.91	28.4
09/28/2005	28.53	29.48	28.44	29.02
09/29/2005	28.88	29.8	28.71	29.76
09/30/2005	29.55	29.99	29.25	29.85
10/03/2005	29.55	30.66	29.2	30.6
10/04/2005	29.84	30.48	29.81	29.94
10/05/2005	29.76	29.95	29.25	29.28
10/06/2005	29.28	29.4	28.69	28.94
10/07/2005	29.02	29.15	28.59	29.15
10/10/2005	29.04	29.64	28.93	29.09
10/11/2005	29.01	29.32	28.46	28.59
10/12/2005	28.47	28.92	28.16	28.29
10/13/2005	28.2	28.44	27.86	28.3
10/14/2005	28.61	30.03	28.53	29.94
10/17/2005	29.94	30.5	29.94	30.39
10/18/2005	30.37	30.63	30.25	30.36
10/19/2005	30.32	30.99	29.66	30.96
10/20/2005	30.96	31.04	30.34	30.48
10/21/2005	30.8	31.28	30.51	31.21
10/24/2005	31.01	32.36	30.94	32.35
10/25/2005	32.19	32.32	31.36	31.99
10/26/2005	32.21	33.64	32	32.8801
10/27/2005	32.3	32.4	31.44	31.79
10/28/2005	32.2	32.36	31.87	32.31
10/31/2005	32.17	32.51	32.06	32.25
11/01/2005	31.83	32.86	31.8	32.8
11/02/2005	32.8	33.01	32.53	32.87
11/03/2005	32.98	32.99	32.26	32.68
11/04/2005	32.61	33.2	32.35	32.45
11/07/2005	32.59	32.66	32.26	32.49
11/08/2005	32.26	32.4	31.95	32.27
11/09/2005	32.33	32.6	32.12	32.43
11/10/2005	32.3	32.7	32.3	32.66
11/11/2005	32.54	33.1	32.54	32.91
11/14/2005	32.81	33.1	32.77	33.03
11/15/2005	32.81	33.39	32.69	32.85
11/16/2005	32.74	33.37	32.72	33.3
11/17/2005	33.05	33.8	33.05	33.8
11/18/2005	34.15	34.24	33.43	33.5
11/21/2005	33.64	33.67	32.89	33.33
11/22/2005	33.2	33.47	33.05	33.46
11/23/2005	33.43	33.92	33.35	33.86
11/25/2005	33.82	33.98	33.4	33.91
11/28/2005	33.73	33.93	33.14	33.21
11/29/2005	33.19	33.45	32.29	32.4
11/30/2005	32.3	32.95	32.09	32.61
12/01/2005	32.76	33.96	32.75	33.88
12/02/2005	33.98	35.68	33.82	34.97
12/05/2005	34.6	35.45	34.5	35.25
12/06/2005	35.7	37.25	35.7	36.99
12/07/2005	36.9	37.09	35.74	36.47
12/08/2005	36.74	36.74	35.66	36.13
12/09/2005	36.2	36.36	35.14	35.6
12/12/2005	35.69	36.49	34.84	35.26
12/13/2005	35.22	35.66	34.33	34.54
12/14/2005	34.44	34.99	34.29	34.52
12/15/2005	34.87	34.93	33.75	34.93
12/16/2005	36.98	39.48	36.93	38.82
12/19/2005	38.51	39.11	38.31	38.45
12/20/2005	38.12	38.4	37.45	38.07
12/21/2005	37.96	38.62	37.35	37.45
12/22/2005	37.45	37.91	36.92	37.45
12/23/2005	37.7	37.91	36.91	37.11
12/27/2005	37.45	37.65	36.86	36.94
12/28/2005	36.98	37.26	36.6	36.87
12/29/2005	36.95	37.35	36.83	36.92
12/30/2005	36.76	37.12	36.61	36.96

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2005 Historical Chart

Average

Low

High