ADBE: Adobe Inc. Historical Data

2008 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 35.4005

CLOSE 35.3275

Low

LOW 19.49

High

HIGH 46.44

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	42.9	43.25	41.45	41.71
01/03/2008	41.55	42.21	41.5	41.79
01/04/2008	41.3	41.49	40.01	40.36
01/07/2008	40.39	40.75	39.68	40.24
01/08/2008	39.9	40.19	39.19	39.22
01/09/2008	39.3	39.62	38.92	39.46
01/10/2008	39.34	39.5	38.69	39.25
01/11/2008	38.84	39.19	37.92	38.05
01/14/2008	38.48	38.64	38.03	38.48
01/15/2008	38.08	38.42	37.74	37.92
01/16/2008	37.75	38.37	37.46	37.7
01/17/2008	37.19	37.52	34.9	35.55
01/18/2008	35.04	36.01	34.8	35.33
01/22/2008	33.01	34.49	32.99	34.05
01/23/2008	33.21	34.48	32.61	34.47
01/24/2008	33.56	34.7	33.56	34.64
01/25/2008	34.98	35.62	34.72	34.84
01/28/2008	35.22	35.32	34.8	35.15
01/29/2008	35.4	35.85	34.77	35.54
01/30/2008	35.54	36.45	35.21	35.94
01/31/2008	33.87	35.13	33.435	34.93
02/01/2008	34.67	34.99	33.44	34.48
02/04/2008	34.55	35.46	34.51	35.21
02/05/2008	33.99	34.76	33.79	33.96
02/06/2008	34.48	34.69	32.41	32.76
02/07/2008	32.41	33.07	32.08	32.62
02/08/2008	32.65	33.28	32.18	33.19
02/11/2008	33.28	34.14	33.15	33.84
02/12/2008	33.95	35.02	33.91	34.38
02/13/2008	34.69	35.36	34.42	35
02/14/2008	35.2	35.21	34.67	34.96
02/15/2008	34.93	34.95	34.21	34.67
02/19/2008	35.41	35.53	34.8	34.9
02/20/2008	34.35	35.28	34.25	35.05
02/21/2008	35.14	35.53	34.67	34.78
02/22/2008	34.85	35.19	34.46	35.09
02/25/2008	35.08	35.85	35.01	35.54
02/26/2008	35.61	36.46	35.44	35.87
02/27/2008	35.482	35.83	35.02	35.46
02/28/2008	35.3	35.7	34.97	35.34
02/29/2008	34.91	34.92	33.48	33.65
03/03/2008	33.49	33.68	32.53	32.86
03/04/2008	32.84	33.12	32.43	33.07
03/05/2008	33	33.08	32.01	32.42
03/06/2008	32.4	33.11	32.21	32.47
03/07/2008	32.59	33.28	32.04	32.55
03/10/2008	32.6	32.99	31.92	31.94
03/11/2008	32.25	32.61	31.79	32.6
03/12/2008	33.17	34.23	32.89	33.34
03/13/2008	32.984	33.59	32.52	33.3
03/14/2008	32.81	33.71	32.24	32.61
03/17/2008	32	32.49	30.7	30.79
03/18/2008	31.53	31.9	31.1	31.88
03/19/2008	33.78	36.13	33.76	34.75
03/20/2008	34.82	35.5	34.25	34.45
03/24/2008	34.644	36.49	34.51	36.1
03/25/2008	36.58	36.65	35.81	36.54
03/26/2008	36.51	37.34	35.96	37.2
03/27/2008	37.12	37.12	35.68	35.68
03/28/2008	36.12	36.63	35.2	35.33
03/31/2008	35.69	35.9	35.3	35.59
04/01/2008	36.56	37.32	36.37	37.25
04/02/2008	37.38	37.52	36.2	36.5
04/03/2008	36.49	37.11	36.32	37.01
04/04/2008	37	37.35	36.63	36.97
04/07/2008	36.83	37.45	36.8	36.92
04/08/2008	36.64	37.19	36.51	36.83
04/09/2008	36.9	36.94	35.99	36.32
04/10/2008	36.08	37.19	36	37.09
04/11/2008	37	37	35.88	35.98
04/14/2008	35.95	36.62	35.73	36.29
04/15/2008	36.29	36.54	35.36	35.75
04/16/2008	36.1	36.54	35.46	36.42
04/17/2008	36.61	36.93	35.66	36.07
04/18/2008	36.986	36.986	36.08	36.27
04/21/2008	36.06	36.73	35.85	36.66
04/22/2008	36.73	36.74	35.61	36.17
04/23/2008	36.5	36.91	36.21	36.83
04/24/2008	36.77	37.79	36.41	37.43
04/25/2008	37.41	37.58	36.32	36.89
04/28/2008	37.02	37.51	36.65	37.18
04/29/2008	37	37.94	36.93	37.76
04/30/2008	37.79	38.1	37.28	37.29
05/01/2008	38.34	39.22	37.9	39.01
05/02/2008	39.23	40.41	39.12	40.38
05/05/2008	40.39	40.47	39.79	40.15
05/06/2008	40.15	40.45	39.53	40.25
05/07/2008	40.25	40.58	39.11	39.24
05/08/2008	39.49	40.15	39.11	40
05/09/2008	39.63	40.17	39.25	39.89
05/12/2008	39.83	40.5	39.35	40.44
05/13/2008	40.44	40.75	39.8	40.59
05/14/2008	40.71	41.51	40.6	40.94
05/15/2008	40.82	42.08	40.6	42
05/16/2008	42.17	42.45	41.71	42.26
05/19/2008	42.11	43.23	42.04	42.6
05/20/2008	41.44	42.02	41.02	41.66
05/21/2008	41.585	41.96	40.8	40.95
05/22/2008	40.88	41.66	40.82	41.4
05/23/2008	40.88	41.53	40.88	41.25
05/27/2008	41.16	42.1	41.05	41.99
05/28/2008	43	43	42.3	42.84
05/29/2008	42.75	44.08	42.75	43.8
05/30/2008	43.96	44.38	43.68	44.06
06/02/2008	43.97	44.24	42.76	43.46
06/03/2008	43.42	44.21	43	43.53
06/04/2008	43.6	44.66	43.31	44.25
06/05/2008	43.475	44.01	42.8	43.89
06/06/2008	43.6	43.6	42.3	42.3
06/09/2008	42.58	42.7499	41.66	42.47
06/10/2008	42.36	42.36	41.47	41.74
06/11/2008	41.55	41.94	40.65	40.77
06/12/2008	40.88	41.59	40.6	40.99
06/13/2008	41.92	43.15	41.73	42.71
06/16/2008	42.32	43.11	42.08	42.85
06/17/2008	41.83	42.65	41.36	41.4
06/18/2008	40.81	41.54	40.71	40.94
06/19/2008	40.78	42.19	40.34	42
06/20/2008	41.54	41.76	40.33	40.55
06/23/2008	40.9	40.91	40.1182	40.37
06/24/2008	40.86	41.81	40.7	41.38
06/25/2008	41.78	42.7	41.5	42.34
06/26/2008	41.89	41.93	40.78	40.83
06/27/2008	40.94	40.94	39.5	39.8
06/30/2008	39.63	39.99	39.28	39.39
07/01/2008	39.23	40.41	39	40.38
07/02/2008	40.54	41.3	39.81	39.81
07/03/2008	40.28	40.65	39.81	40.39
07/07/2008	39.79	40.86	38.81	39.72
07/08/2008	39.46	39.78	38.73	39.64
07/09/2008	39.49	39.74	38.23	38.23
07/10/2008	38.29	39.76	38.23	39.61
07/11/2008	39.1	40.2	38.69	39.24
07/14/2008	39.88	39.88	38.37	38.38
07/15/2008	39.09	40.53	37.75	39.83
07/16/2008	39.77	41.1013	39.5	41.05
07/17/2008	40.93	41.71	40.65	41.54
07/18/2008	41.17	42.19	40.75	41.98
07/21/2008	41.87	41.94	40.7	41.16
07/22/2008	40.9	40.96	39.6	40.3
07/23/2008	40.72	42.34	40.63	41.82
07/24/2008	41	41.27	40.43	40.72
07/25/2008	41.07	41.42	40.6	40.9
07/28/2008	40.8048	41.05	39.72	39.96
07/29/2008	40.24	41.32	40.17	41.01
07/30/2008	41.34	41.68	40.62	41.22
07/31/2008	40.93	41.93	40.58	41.35
08/01/2008	41.78	41.78	40.28	41.22
08/04/2008	41.44	41.64	40.61	41.29
08/05/2008	41.35	43.41	41.33	43.34
08/06/2008	43.1	43.77	42.61	43.53
08/07/2008	43.07	43.95	42.93	43.22
08/08/2008	43.4	45.34	43.34	45.15
08/11/2008	45.15	46.04	44.82	45.89
08/12/2008	45.91	46.44	45.54	45.62
08/13/2008	45.62	46.44	45.42	45.89
08/14/2008	45.48	45.69	45.01	45.36
08/15/2008	45.56	45.87	44.65	45.11
08/18/2008	44.79	44.97	43.75	44.1
08/19/2008	43.97	44.75	43.4	43.73
08/20/2008	44.03	44.72	43.66	44.28
08/21/2008	43.76	44.78	43.44	44.51
08/22/2008	44.88	45.09	44.5	44.91
08/25/2008	44.52	44.75	43.5	43.67
08/26/2008	43.73	43.84	43.12	43.36
08/27/2008	43.5	44.61	43.46	44.15
08/28/2008	44.27	44.74	44.07	44.31
08/29/2008	43.97	44.01	42.75	42.83
09/02/2008	43.83	44.16	42.59	42.85
09/03/2008	42.92	43.47	42.6	43.14
09/04/2008	43.67	43.99	42.19	42.19
09/05/2008	41.37	41.83	40.5	40.91
09/08/2008	40.49	41.73	40.22	41.61
09/09/2008	41.87	42.47	40.75	40.79
09/10/2008	41.346	41.35	40.45	40.73
09/11/2008	40.25	41.1	40.04	41.05
09/12/2008	40.9	40.9	39.9	40.47
09/15/2008	40.4	40.4	38.08	38.08
09/16/2008	38.51	39.15	37.72	38.14
09/17/2008	39.05	39.69	36.23	36.23
09/18/2008	37.66	45.26	37.17	39.65
09/19/2008	40.65	41.39	39.22	40.94
09/22/2008	40.78	41	39.17	39.23
09/23/2008	39.61	40.26	38.7	38.85
09/24/2008	39.06	40.01	39	39.45
09/25/2008	40.03	40.38	39.55	39.83
09/26/2008	39.18	40.1	38.92	39.99
09/29/2008	38.43	38.81	35.98	36.15
09/30/2008	36.72	39.53	36.49	39.47
10/01/2008	39.42	39.42	37.91	38.12
10/02/2008	37.88	37.9	35.11	35.22
10/03/2008	34.83	36.19	33.59	33.69
10/06/2008	31.93	33.45	29.41	30.71
10/07/2008	31.16	31.69	28.69	28.69
10/08/2008	28.86	31.19	28.43	30
10/09/2008	31.2	31.27	27.71	27.99
10/10/2008	26.65	28.88	25.63	27.12
10/13/2008	29.38	30.73	28.68	30.38
10/14/2008	31.33	31.45	28.86	29.2
10/15/2008	29.82	29.82	25.94	25.94
10/16/2008	26	28.21	24.45	27.69
10/17/2008	27.2	31.0925	26.83	28.18
10/20/2008	27.99	29.38	27.79	29.31
10/21/2008	29	29.65	27.45	27.59
10/22/2008	27.09	27.16	24.56	25.4
10/23/2008	25.5	25.6	23.41	24.97
10/24/2008	23	24.63	22.88	23.89
10/27/2008	23.44	24.74	22.83	23.68
10/28/2008	24.23	27.15	23.93	27.075
10/29/2008	27.39	27.95	26.65	26.8
10/30/2008	27.41	27.88	26.25	26.86
10/31/2008	27	27.21	26.29	26.64
11/03/2008	26.79	27.3	26.13	27.16
11/04/2008	27.73	29.28	27.5	29.16
11/05/2008	28.96	29.08	27.06	27.22
11/06/2008	26.765	26.9	24.3	24.56
11/07/2008	24.92	25.39	24.07	24.59
11/10/2008	25.78	25.84	24.68	24.93
11/11/2008	24.77	24.91	23.45	23.64
11/12/2008	22.98	23.41	21.84	21.89
11/13/2008	21.68	24.38	21.12	24.3
11/14/2008	23.99	24.36	22.14	22.34
11/17/2008	21.91	23.41	21.51	22.8
11/18/2008	22.73	23.16	21.77	22.64
11/19/2008	22.54	23.87	21.6	21.63
11/20/2008	21.37	22.79	20.71	20.75
11/21/2008	21.1	21.41	19.85	21.38
11/24/2008	21.84	22.42	21.29	21.73
11/25/2008	21.97	22.78	21.5	22.42
11/26/2008	21.63	23.59	21.63	23.35
11/28/2008	22.87	23.43	22.75	23.16
12/01/2008	22.71	22.86	20.95	21
12/02/2008	21.41	22.25	21.01	22
12/03/2008	21.73	22.57	21.39	22.54
12/04/2008	20.91	21.66	20	20.44
12/05/2008	20.45	21.84	19.49	21.66
12/08/2008	21.85	23	21.85	22.6
12/09/2008	22.45	23.92	22.39	22.89
12/10/2008	23.26	23.88	22.78	23.44
12/11/2008	23.37	23.56	22	22.19
12/12/2008	21.95	22.53	21.33	22.43
12/15/2008	22.56	22.72	20.83	21.36
12/16/2008	22.13	22.42	20.92	22.32
12/17/2008	24.04	24.04	21.3201	21.69
12/18/2008	21.84	22.09	21.01	21.38
12/19/2008	21.4	22.3	21.13	22.13
12/22/2008	21.97	21.98	20.66	21.11
12/23/2008	21.2343	21.42	20.8	20.97
12/24/2008	20.75	21.18	20.71	21.13
12/26/2008	21.17	21.25	20.87	21.08
12/29/2008	21.11	21.15	20.01	20.52
12/30/2008	20.6	21.06	20.38	21.05
12/31/2008	20.85	21.6	20.85	21.29

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2008 Historical Chart

Average

Low

High