ADBE: Adobe Inc. Historical Data

2007 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 41.9903

CLOSE 41.9648

Low

LOW 37.2

High

HIGH 48.47

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	40.72	41.32	38.89	39.92
01/04/2007	39.88	41	39.43	40.82
01/05/2007	40.78	40.9	40.12	40.62
01/08/2007	40.41	40.97	40.13	40.45
01/09/2007	40.5	40.51	39.38	39.63
01/10/2007	39.16	39.59	38.73	39.22
01/11/2007	39.4	40.38	39.24	39.88
01/12/2007	39.65	40.2	39.5	39.96
01/16/2007	40.25	40.75	39.81	40.05
01/17/2007	40.03	40.55	39.8	40.2
01/18/2007	39.94	40.4	38.42	38.57
01/19/2007	38.3	38.57	37.5	38.4
01/22/2007	38.44	38.63	37.2	37.83
01/23/2007	37.65	37.96	37.37	37.52
01/24/2007	37.99	39.74	37.93	39.69
01/25/2007	39.54	39.97	38.84	39.13
01/26/2007	39.17	39.66	38.66	39.26
01/29/2007	39.399	39.75	38.91	39.35
01/30/2007	39.36	39.55	38.83	39.01
01/31/2007	38.84	39.13	38.28	38.87
02/01/2007	38.91	38.99	38.32	38.76
02/02/2007	38.99	39.21	38.42	38.97
02/05/2007	39.04	39.06	38.38	38.44
02/06/2007	39.08	39.2	38	38.46
02/07/2007	38.65	38.85	38.03	38.15
02/08/2007	38.18	38.4	37.93	38.05
02/09/2007	38.2	38.34	37.45	37.68
02/12/2007	37.99	38.19	37.47	38.09
02/13/2007	38.59	39.07	38.3	38.43
02/14/2007	38.44	38.7	38.42	38.6
02/15/2007	38.72	39.3	38.34	39.25
02/16/2007	39.3	40.43	39.22	40.27
02/20/2007	40.09	40.76	39.5	40.74
02/21/2007	40.52	41.04	40.51	40.95
02/22/2007	40.97	41.1	40.23	40.81
02/23/2007	40.9	40.96	40.243	40.63
02/26/2007	40.65	40.99	40.13	40.87
02/27/2007	40.16	40.44	38.64	38.92
02/28/2007	38.69	39.62	38.21	39.25
03/01/2007	38.5	39.64	38.3	39.26
03/02/2007	38.8	39.83	38.65	38.66
03/05/2007	38.4	39.4	38.3	38.522
03/06/2007	39.05	39.4	38.58	39.04
03/07/2007	38.7	39.27	38.58	38.74
03/08/2007	39.2	39.35	38.96	39.08
03/09/2007	39.47	39.48	38.9	39.17
03/12/2007	39.01	39.7	39	39.5
03/13/2007	39.33	39.6	38.65	38.65
03/14/2007	38.57	39.31	38.4	39.3
03/15/2007	39.25	39.52	38.57	38.62
03/16/2007	38.2	39.56	38.2	39.17
03/19/2007	39.8	40.57	39.6	40.24
03/20/2007	40.4	41.12	40.022	40.74
03/21/2007	42.6	43.3	42.03	43.3
03/22/2007	42.88	43.1	42.62	42.86
03/23/2007	43	43.09	42.56	42.79
03/26/2007	42.94	43.31	42.14	43.16
03/27/2007	43.54	43.95	42.69	42.9
03/28/2007	42.6	42.7899	41.55	41.58
03/29/2007	42.21	42.21	40.78	41.53
03/30/2007	41.37	41.77	40.89	41.7
04/02/2007	41.56	41.92	41.03	41.65
04/03/2007	42.06	42.66	41.9	42.35
04/04/2007	42.11	42.7	42.1	42.7
04/05/2007	42.69	42.88	42.08	42.61
04/09/2007	42.749	42.96	42.34	42.7
04/10/2007	42.64	43.06	42.6	43
04/11/2007	42.85	43	41.88	42.1
04/12/2007	42.11	42.49	41.86	42.4
04/13/2007	42.2	42.2	41.17	41.64
04/16/2007	42.83	42.9	42.23	42.4
04/17/2007	42.57	43.01	41.88	43
04/18/2007	42.91	43.08	42.37	42.97
04/19/2007	42.66	42.78	42.1	42.39
04/20/2007	42.94	43	42	42.14
04/23/2007	42.19	42.4	42.019	42.16
04/24/2007	42.23	42.73	42.02	42.5
04/25/2007	42.65	42.83	42.16	42.71
04/26/2007	42.54	43.55	42.39	43.26
04/27/2007	43.02	43.66	42.49	42.89
04/30/2007	42.75	42.97	41.56	41.56
05/01/2007	41.59	41.87	40.82	41.73
05/02/2007	41.65	41.85	41.44	41.51
05/03/2007	41.6	41.75	41.09	41.2
05/04/2007	41.5	41.7	41.06	41.33
05/07/2007	41.33	41.59	41.01	41.31
05/08/2007	41.4	41.58	40.91	41.37
05/09/2007	41.2	41.46	40.8	41.26
05/10/2007	41.1	41.56	40.58	40.66
05/11/2007	40.91	41.83	40.67	41.7
05/14/2007	41.84	42.47	41.38	41.81
05/15/2007	41.98	42.23	41.11	41.37
05/16/2007	41.74	42.29	41.61	42.29
05/17/2007	42.12	42.89	41.73	42.42
05/18/2007	42.55	43.62	42.37	43.59
05/21/2007	43.86	44	43.03	43.25
05/22/2007	43.21	44	43.21	43.59
05/23/2007	43.6	43.8	43.15	43.23
05/24/2007	43.35	43.4	41.68	41.99
05/25/2007	42.22	42.59	42.08	42.38
05/29/2007	42.34	43.262	42.34	42.87
05/30/2007	42.47	43.22	42.2	43.22
05/31/2007	43.95	44.92	43.65	44.0601
06/01/2007	44.12	44.88	44.12	44.53
06/04/2007	44.48	44.76	44.01	44.58
06/05/2007	44.33	44.5	43.95	44.34
06/06/2007	44.09	44.19	43.43	43.64
06/07/2007	43.37	43.702	42.52	42.72
06/08/2007	42.45	43.11	42.45	43.03
06/11/2007	43.2	43.53	42.86	43.01
06/12/2007	42.6	43.39	42.45	42.73
06/13/2007	43	44.13	42.9	44.11
06/14/2007	44.32	44.5	43.65	43.96
06/15/2007	44.43	44.5	42.43	42.75
06/18/2007	42.66	42.94	42.35	42.67
06/19/2007	42.3	42.75	42.15	42.48
06/20/2007	42.41	42.54	41.3	41.37
06/21/2007	41.37	41.89	40.5	41.53
06/22/2007	41.34	41.62	40.62	40.84
06/25/2007	40.9	41.11	40.17	40.34
06/26/2007	40.03	40.12	39.25	39.84
06/27/2007	39.97	40.51	39.79	40.47
06/28/2007	40.36	40.78	39.99	40.42
06/29/2007	40.51	40.66	39.82	40.15
07/02/2007	40.28	40.34	39.87	40.16
07/03/2007	40.16	40.76	40.14	40.71
07/05/2007	40.79	41.01	40.08	40.93
07/06/2007	40.97	41.2	40.63	41.02
07/09/2007	40.97	40.98	40.42	40.72
07/10/2007	40.55	40.73	40.28	40.36
07/11/2007	40.28	40.97	40.2	40.84
07/12/2007	40.93	41.55	40.6	41.55
07/13/2007	41.35	41.5	40.84	41.18
07/16/2007	41.04	41.26	40.85	41.06
07/17/2007	41.1	41.74	40.82	41.46
07/18/2007	41.39	41.81	40.91	41.41
07/19/2007	41.37	42.54	41.31	42.2
07/20/2007	42.37	42.5	41.2	41.64
07/23/2007	41.87	42.85	41.79	42.36
07/24/2007	42.16	42.73	41.65	41.78
07/25/2007	41.99	42.12	41.41	41.72
07/26/2007	41.1	42	40.3	41.19
07/27/2007	41.16	41.21	40.26	40.39
07/30/2007	40.76	41.09	40.13	40.89
07/31/2007	41.02	41.3	40.11	40.29
08/01/2007	40.41	40.49	38.57	39.58
08/02/2007	39.4	39.8	39.05	39.52
08/03/2007	39.47	39.66	38.7	38.75
08/06/2007	38.75	39.77	38.54	39.38
08/07/2007	39.06	39.91	38.61	39.42
08/08/2007	39.74	40.67	39.5	40.23
08/09/2007	39.88	41.74	39.86	40.75
08/10/2007	41.07	41.62	40.1	41.06
08/13/2007	40.85	41.13	40.26	40.83
08/14/2007	40.97	41.05	40.18	40.41
08/15/2007	40.35	41.25	40.12	40.18
08/16/2007	39.85	40.56	39.28	39.96
08/17/2007	40.18	40.48	39.32	40.32
08/20/2007	40.55	40.85	39.94	40.74
08/21/2007	40.46	40.95	39.87	40.13
08/22/2007	40.37	41	40.2	40.77
08/23/2007	40.85	40.99	40.33	40.6
08/24/2007	40.51	40.65	39.8	40.41
08/27/2007	40.3	41.11	40.25	40.81
08/28/2007	40.74	41.64	40.66	40.87
08/29/2007	41.3	42.36	41.13	42.25
08/30/2007	42.2	43.04	41.9	42.22
08/31/2007	42.81	42.99	42.51	42.75
09/04/2007	42.78	43.75	42.68	43.45
09/05/2007	43.4	43.9	43.22	43.75
09/06/2007	43.9	43.99	43.5	43.72
09/07/2007	43.21	43.42	42.53	42.96
09/10/2007	43.14	43.8	43.03	43.22
09/11/2007	43.37	43.78	43.32	43.74
09/12/2007	43.68	43.99	43.4	43.78
09/13/2007	43.96	44	42.97	43.31
09/14/2007	43.01	43.65	42.9	43.41
09/17/2007	43.72	43.75	42.55	43.06
09/18/2007	44.51	44.8	42.91	43.71
09/19/2007	43.65	44.08	43.3	43.83
09/20/2007	43.68	44	42.44	42.8
09/21/2007	42.91	43.37	41.71	41.95
09/24/2007	41.76	42.29	41.26	41.5
09/25/2007	41.26	43	41.2584	42.74
09/26/2007	43.09	44	42.69	43.41
09/27/2007	43.5	43.65	43.11	43.45
09/28/2007	43.64	43.94	43.39	43.66
10/01/2007	43.89	44.15	42.94	44
10/02/2007	44.05	44.49	43.75	44.23
10/03/2007	43.98	44.36	43.77	43.98
10/04/2007	44	44.49	43.84	44.25
10/05/2007	44.4	44.8	44.1	44.64
10/08/2007	44.64	45	44.4	44.99
10/09/2007	45	45.35	44.41	44.9699
10/10/2007	44.9	45.69	44.64	45.58
10/11/2007	45.79	46.19	45.37	45.49
10/12/2007	45.89	46.32	45.39	46.1199
10/15/2007	45.91	46.04	45.22	45.71
10/16/2007	45.57	45.88	45.34	45.67
10/17/2007	45.84	46.32	45.17	45.97
10/18/2007	45.97	47.43	45.76	47.11
10/19/2007	47.08	47.52	46.25	46.27
10/22/2007	46.22	47.16	46.01	47.12
10/23/2007	47.26	47.81	47	47.75
10/24/2007	47.55	48	46.71	48
10/25/2007	48.01	48.47	46.9	47.2
10/26/2007	47.71	48	46.73	47
10/29/2007	47.2	47.26	46.42	47
10/30/2007	47.39	47.8	47.15	47.55
10/31/2007	47.45	47.9	46.81	47.9
11/01/2007	47.75	47.861	46.89	46.92
11/02/2007	47.35	48	47.08	47.88
11/05/2007	47.58	47.88	46.9	47.7
11/06/2007	47.85	48.27	47.1	47.63
11/07/2007	47.15	47.31	46.17	46.17
11/08/2007	46.1	46.19	44.02	45.03
11/09/2007	43.84	44.13	43.05	43.24
11/12/2007	43.34	43.34	42.13	42.19
11/13/2007	40.99	41.36	39.56	40.86
11/14/2007	41.35	42.06	40.59	41.02
11/15/2007	41	41.69	40.53	40.82
11/16/2007	41.4	42.52	41.13	42.19
11/19/2007	41.95	42.85	41.75	42.47
11/20/2007	42.71	42.8	41.53	42.3
11/21/2007	41.87	42.44	41.47	41.84
11/23/2007	41.9	42	41.27	41.91
11/26/2007	41.69	41.99	40.81	40.9
11/27/2007	41.03	41.58	40.4	41.07
11/28/2007	41.3	42.3644	41.07	42.03
11/29/2007	42.18	42.96	42	42.75
11/30/2007	43.01	43.14	41.8	42.14
12/03/2007	41.87	43.1	41.85	42.69
12/04/2007	42.22	43.65	42.22	43.32
12/05/2007	43.93	44.29	43.61	43.9
12/06/2007	44.2	44.64	43.71	44.54
12/07/2007	44.3	44.54	43.87	44.37
12/10/2007	44.5	44.79	44.24	44.62
12/11/2007	44.49	44.7	43	43.2699
12/12/2007	43.87	44.19	42.94	43.54
12/13/2007	43.5	44.09	43.48	43.9
12/14/2007	43.6	43.75	41.97	42.11
12/17/2007	41.79	41.94	40.59	40.9
12/18/2007	42.17	43.97	41.58	42.03
12/19/2007	42.09	42.25	41.36	41.87
12/20/2007	41.94	42.36	41.55	42.17
12/21/2007	42.53	42.65	41.66	42.18
12/24/2007	42.77	43.12	42.2	42.84
12/26/2007	43.1	43.24	42.71	43.12
12/27/2007	43.11	43.19	42.25	42.34
12/28/2007	42.81	43.05	42.53	42.93
12/31/2007	42.58	43.14	42.54	42.73

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2007 Historical Chart

Average

Low

High