ADBE: Adobe Inc. Historical Data

2006 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 35.5941

CLOSE 35.5965

Low

LOW 25.98

High

HIGH 43.22

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	37.2	38.8	36.13	38.52
01/04/2006	38.7	38.8	37.8	38.42
01/05/2006	38.26	38.49	37.54	38.07
01/06/2006	38.58	39.02	38.45	39
01/09/2006	39.05	39.06	37.87	38.3801
01/10/2006	38.1	39.42	38.09	38.6099
01/11/2006	38.8	39.73	38.5	39.33
01/12/2006	39.37	39.97	39.08	39.49
01/13/2006	39.64	39.9	38.53	38.84
01/17/2006	38.7	39.47	38.62	39.44
01/18/2006	38.95	40.1	38.78	39.73
01/19/2006	39.71	40.85	39.54	40.46
01/20/2006	40.54	40.62	38.27	38.43
01/23/2006	38.63	38.86	37.79	37.79
01/24/2006	37.95	39.3	37.89	39.13
01/25/2006	38.57	39.04	38.14	38.96
01/26/2006	39.15	39.45	38.22	38.77
01/27/2006	38.84	40.13	38.72	40.08
01/30/2006	39.91	40.19	39.16	39.35
01/31/2006	39.29	40.05	39.06	39.73
02/01/2006	39.32	40.59	39.17	40.51
02/02/2006	40.02	40.15	38.83	39.39
02/03/2006	39.15	39.44	38.38	39.2
02/06/2006	38.93	39.88	38.92	39.52
02/07/2006	39.29	39.98	38.87	39.26
02/08/2006	39.43	39.76	38.64	38.8
02/09/2006	38.8	38.92	37.93	38.12
02/10/2006	37.98	38.94	37.25	38.69
02/13/2006	38.35	39.06	37.62	38.19
02/14/2006	38.25	38.36	37.5	38.13
02/15/2006	37.97	38.48	37.05	37.65
02/16/2006	37.71	38.59	37.67	38.58
02/17/2006	38.4	38.69	37.68	37.8
02/21/2006	37.71	38.36	37.52	38.1
02/22/2006	38.26	39.07	38.09	38.76
02/23/2006	38.57	39.34	38.2901	38.77
02/24/2006	38.76	39.01	38.09	38.34
02/27/2006	38.49	39.5	38.27	39.19
02/28/2006	38.93	39.14	38.2	38.55
03/01/2006	38.52	39.17	38.4	39.04
03/02/2006	38.8	39.26	38.5	38.81
03/03/2006	38.5	39.5	38.3	39.05
03/06/2006	39.05	39.31	38.2	38.43
03/07/2006	38.36	38.5	37.96	38.11
03/08/2006	37.99	38.24	37.4872	37.78
03/09/2006	38.01	38.52	37.33	37.44
03/10/2006	37.2	37.89	36.6	37.21
03/13/2006	37.11	37.38	36.73	37.14
03/14/2006	37.1	38.01	36.96	37.4
03/15/2006	37.64	37.76	36.95	37.08
03/16/2006	37	37.35	35.91	35.93
03/17/2006	36	36.24	35.61	35.98
03/20/2006	36.03	36.88	35.94	36.55
03/21/2006	36.42	37.36	36.2	36.35
03/22/2006	36.7	36.86	36.18	36.62
03/23/2006	35.58	36.61	35.39	36.33
03/24/2006	36.33	36.85	36.12	36.49
03/27/2006	36.25	36.48	35.69	35.79
03/28/2006	35.81	36.15	35.31	35.52
03/29/2006	35.56	36.29	35.39	35.95
03/30/2006	36.37	36.37	35.2	35.31
03/31/2006	35.31	35.75	34.91	34.95
04/03/2006	35.18	36.2	34.97	35.7
04/04/2006	35.87	36.3	35.7	36.21
04/05/2006	36.14	36.27	35.88	35.99
04/06/2006	35.94	36.41	35.6	36.1
04/07/2006	36.1	37.21	36.1	36.95
04/10/2006	36.89	37.75	36.79	37.5
04/11/2006	37.35	37.65	37	37.28
04/12/2006	37	37.35	36.75	36.97
04/13/2006	36.88	37.15	36.64	36.83
04/17/2006	36.57	37.43	36.51	36.89
04/18/2006	36.94	37.57	36.5	37.35
04/19/2006	37.35	37.67	37.18	37.57
04/20/2006	37.79	38.24	37	37.68
04/21/2006	38	38.2	37.25	37.46
04/24/2006	37.43	37.52	36.9	37.2
04/25/2006	37.56	37.92	37.42	37.66
04/26/2006	37.81	38.37	37.65	38.15
04/27/2006	37.83	39.87	37.7	39.45
04/28/2006	39.47	39.78	39.2	39.2
05/01/2006	39.15	39.21	37.71	38.17
05/02/2006	38.35	39.05	38.25	38.35
05/03/2006	35.98	36.09	34.31	35.06
05/04/2006	34.95	35	33.82	34.32
05/05/2006	34.69	34.72	34.11	34.18
05/08/2006	34.18	34.4	33.62	33.69
05/09/2006	33.75	33.987	33.17	33.24
05/10/2006	33.16	33.87	33.1	33.38
05/11/2006	33.3	33.52	32.4	32.63
05/12/2006	32.26	32.59	31.58	31.92
05/15/2006	31.86	32.391	31.7	32.19
05/16/2006	32.7	32.93	32.22	32.3
05/17/2006	32.01	32.2	31.16	31.2
05/18/2006	31.35	31.43	29.95	30.17
05/19/2006	30.25	30.889	29.96	30.31
05/22/2006	30.1	30.35	29.75	29.91
05/23/2006	30.03	30.3	28.81	29.02
05/24/2006	29.01	29.87	28.78	29.27
05/25/2006	29.58	29.58	28.88	29.14
05/26/2006	29.32	29.34	28.79	28.98
05/30/2006	28.78	28.95	28.3	28.35
05/31/2006	28.47	28.84	28.42	28.63
06/01/2006	28.68	28.85	28.46	28.72
06/02/2006	28.97	29.2	28.75	29
06/05/2006	28.98	29.69	28.79	29.47
06/06/2006	29.5	29.98	29.25	29.84
06/07/2006	29.99	29.99	28.67	28.82
06/08/2006	28.47	29.03	27.5	27.85
06/09/2006	28.03	28.67	27.88	27.99
06/12/2006	28.69	29.39	28.31	28.84
06/13/2006	29.14	29.41	28.77	28.98
06/14/2006	29.1	29.1	28.35	28.57
06/15/2006	28.88	29.09	27.75	28.96
06/16/2006	28.67	29.93	28.59	29.12
06/19/2006	29.13	29.25	28.5	28.78
06/20/2006	28.77	29.83	28.77	29.53
06/21/2006	29.64	30.22	29.52	29.88
06/22/2006	30.5	30.91	29.94	30.79
06/23/2006	30.71	31.08	30.34	30.6
06/26/2006	30.57	30.9	30.34	30.69
06/27/2006	30.79	31	29.74	29.94
06/28/2006	30.2	30.22	29.53	30.06
06/29/2006	30.35	30.48	29.85	30.4
06/30/2006	30.82	30.9	30.33	30.36
07/03/2006	30.61	30.78	30.4	30.64
07/05/2006	30.31	30.515	29.54	29.86
07/06/2006	29.81	30.05	29.27	29.59
07/07/2006	29.42	29.66	28.94	29.42
07/10/2006	29.54	29.8	29.12	29.26
07/11/2006	28.98	29.7	28.9	29.55
07/12/2006	29.59	29.65	27.84	28.56
07/13/2006	28.25	28.67	27.69	28.1
07/14/2006	27.95	28.99	27.94	28.01
07/17/2006	27.85	28.1	27.2	27.59
07/18/2006	27.52	28.07	27.33	27.69
07/19/2006	27.62	28.6901	27.58	28.41
07/20/2006	28.25	28.34	27.66	28.02
07/21/2006	27.83	28.09	27.59	27.65
07/24/2006	27.67	27.9	26.92	27.38
07/25/2006	27.33	27.63	26.7	27.22
07/26/2006	26.7	27.34	25.98	26.89
07/27/2006	26.93	27.35	26.44	26.47
07/28/2006	26.87	27.84	26.55	27.63
07/31/2006	27.53	28.56	27.23	28.51
08/01/2006	28.4	28.97	28	28.34
08/02/2006	30	32.58	29.99	32.28
08/03/2006	31.55	32.65	31.3	32.53
08/04/2006	32.6	32.74	31.5	31.72
08/07/2006	31.63	32	31.13	31.79
08/08/2006	32.01	32.7	31.71	31.95
08/09/2006	32.14	32.49	31.35	31.45
08/10/2006	31.53	32.37	31.44	32.2
08/11/2006	32.07	32.27	31.52	31.85
08/14/2006	32.19	32.89	31.9	32.51
08/15/2006	32.7	34	32.64	33.954
08/16/2006	34	34.12	33.28	33.99
08/17/2006	33.75	34.19	33.45	34.01
08/18/2006	34	34.55	33.76	34.07
08/21/2006	33.8	33.99	33.18	33.18
08/22/2006	33.17	33.47	32.31	32.78
08/23/2006	32.91	32.99	32.14	32.41
08/24/2006	32.73	32.77	32.27	32.63
08/25/2006	32.41	32.96	32.41	32.53
08/28/2006	32.43	33	32.26	32.86
08/29/2006	32.92	32.98	31.51	31.86
08/30/2006	31.81	32.13	31.75	32.05
08/31/2006	32.23	32.75	32.01	32.44
09/01/2006	32.44	33.04	32	32.33
09/05/2006	32.15	32.95	32	32.67
09/06/2006	32.4	32.87	32	32.719
09/07/2006	32.49	32.73	31.49	31.5
09/08/2006	31.6	32.14	31.01	31.81
09/11/2006	31.42	32.37	31	31.84
09/12/2006	31.79	32.99	31.41	32.77
09/13/2006	32.67	33.6	31.94	33.53
09/14/2006	33.54	33.81	32.95	33.65
09/15/2006	36.62	38.19	36.5	37
09/18/2006	36.23	37.77	36.23	37.51
09/19/2006	37.33	37.75	36.9	37.34
09/20/2006	37.33	37.81	37.28	37.7
09/21/2006	37.83	38.12	37.06	37.4
09/22/2006	37.4	37.73	36.56	37.06
09/25/2006	37.14	38.5	37.07	38.19
09/26/2006	38.19	38.5	37.62	37.67
09/27/2006	37.7	38.61	37.6	38.06
09/28/2006	38.22	38.6	37.58	38.33
09/29/2006	38.15	38.38	37.43	37.46
10/02/2006	37.54	37.82	36.8	37
10/03/2006	36.88	37.64	36.72	36.75
10/04/2006	36.75	37.91	36.69	37.76
10/05/2006	37.56	38.408	37.54	38.18
10/06/2006	38.25	38.3	37.57	38.15
10/09/2006	38.08	38.22	37.27	37.39
10/10/2006	37.43	37.98	37.23	37.77
10/11/2006	37.55	37.76	36.75	37.12
10/12/2006	37.25	38.26	37.14	38.21
10/13/2006	38.05	39.43	38.05	39.07
10/16/2006	38.75	38.8	38.14	38.25
10/17/2006	37.91	38.3	37.5	38.12
10/18/2006	38.47	38.88	37.98	38.53
10/19/2006	38.45	39.03	37.83	38.49
10/20/2006	38.52	38.785	37.75	38.2
10/23/2006	38.07	38.65	38	38.58
10/24/2006	38.5	38.59	37.7	38.09
10/25/2006	39.33	39.6	38.63	38.94
10/26/2006	39.2	39.61	38.65	39.36
10/27/2006	39.35	39.35	38.23	38.57
10/30/2006	38.54	38.74	37.91	38.03
10/31/2006	38.11	38.47	37.49	38.22
11/01/2006	38.4	38.59	37.28	37.76
11/02/2006	37.55	37.98	37.2498	37.66
11/03/2006	37.64	37.95	37.27	37.75
11/06/2006	37.91	38.74	37.77	38.54
11/07/2006	38.96	39.97	38.45	39.61
11/08/2006	39.46	40	39.25	39.81
11/09/2006	39.81	39.98	39.51	39.69
11/10/2006	39.43	39.71	39.15	39.41
11/13/2006	39.2	40.23	38.89	40.09
11/14/2006	40.14	40.54	39.71	40.51
11/15/2006	40.67	41.59	40.55	41.39
11/16/2006	41.32	41.97	41.29	41.85
11/17/2006	41.45	41.54	40.95	41.45
11/20/2006	41.18	41.36	40.52	41.31
11/21/2006	42	42.75	41.92	42.55
11/22/2006	42.5	42.55	41.35	41.81
11/24/2006	41.45	41.85	41.33	41.54
11/27/2006	41.32	41.37	40.06	40.22
11/28/2006	39.93	40.09	39.47	39.91
11/29/2006	40.08	40.38	39.64	40
11/30/2006	39.65	40.69	39.5	40.16
12/01/2006	40.16	40.18	38.64	39.35
12/04/2006	39.55	40	39.07	39.29
12/05/2006	39.54	39.62	38.72	39.15
12/06/2006	39.05	39.43	38.33	38.54
12/07/2006	38.85	38.85	37.61	37.75
12/08/2006	38.15	39.39	37.99	38.88
12/11/2006	39.69	40.36	39.18	39.98
12/12/2006	40	40.09	39.34	39.99
12/13/2006	40.595	40.75	39.53	40.3
12/14/2006	40.46	41.59	40.05	40.81
12/15/2006	43.15	43.22	42.22	42.81
12/18/2006	42.445	42.55	41.05	41.29
12/19/2006	40.77	41.55	40.45	41.45
12/20/2006	42.29	42.44	41.6	41.87
12/21/2006	42.01	42.04	40.99	41.38
12/22/2006	41.32	41.62	40.58	40.75
12/26/2006	40.75	41.55	40.75	41.44
12/27/2006	41.76	41.89	41.35	41.79
12/28/2006	41.64	41.84	41.25	41.53
12/29/2006	41.36	41.8	41	41.12

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2006 Historical Chart

Average

Low

High