ADBE: Adobe Inc. Historical Data

2009 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 28.5158

CLOSE 28.6261

Low

LOW 15.7

High

HIGH 38.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	21.1109	23.1	21.07	23.02
01/05/2009	22.52	23.31	22.5	23.13
01/06/2009	23.07	24.45	23.07	24.22
01/07/2009	23.57	24.8098	23.51	24.23
01/08/2009	24.01	24.38	23.63	24.29
01/09/2009	23.99	24.5	23.42	24.01
01/12/2009	24.07	24.35	23.6	23.76
01/13/2009	22.97	23.22	21.75	22.1
01/14/2009	22.09	22.16	20.95	21.11
01/15/2009	21.04	21.3	20.45	20.83
01/16/2009	21.11	21.53	20.47	21.06
01/20/2009	21.1	21.1	19.34	19.39
01/21/2009	19.88	20.97	19.74	20.96
01/22/2009	19.84	20.25	19.06	19.32
01/23/2009	19	20.1	18.7	19.7
01/26/2009	19.95	20.44	19.67	19.93
01/27/2009	19.74	20.38	19.53	20.11
01/28/2009	20.71	21.2	20.3398	20.89
01/29/2009	20.6	20.9061	19.61	20.05
01/30/2009	20.26	20.33	19.21	19.31
02/02/2009	19.41	19.7	18.96	19.58
02/03/2009	19.69	19.76	19.13	19.7
02/04/2009	19.625	20.35	19.53	19.88
02/05/2009	19.64	21.04	19.44	20.91
02/06/2009	20.93	21.8	20.81	21.7
02/09/2009	22	22.01	21.1	21.42
02/10/2009	21.32	21.42	20.28	20.48
02/11/2009	20.43	20.8599	19.9	20.31
02/12/2009	19.95	21.26	19.78	21.22
02/13/2009	20.96	21.37	20.85	21.1
02/17/2009	20.08	20.69	19.8	20.4
02/18/2009	20.33	20.69	20.07	20.39
02/19/2009	20.46	20.5	19.48	19.54
02/20/2009	18.98	19.15	17.7	18.04
02/23/2009	18.09	18.09	16.9	17.09
02/24/2009	17.31	18.33	17.22	18.17
02/25/2009	17.54	17.92	17.15	17.64
02/26/2009	17.47	17.67	16.65	16.7
02/27/2009	15.71	17.18	15.7	16.7
03/02/2009	16.49	16.66	15.97	16.04
03/03/2009	16.15	16.48	15.87	15.98
03/04/2009	16.16	16.61	15.9	16.32
03/05/2009	18.16	18.19	16.31	16.92
03/06/2009	17.16	17.43	16.75	17.16
03/09/2009	17.03	17.59	16.72	16.78
03/10/2009	17.19	18.54	17.11	18.52
03/11/2009	18.18	18.85	18.03	18.63
03/12/2009	18.47	19.51	18.28	19.43
03/13/2009	19.24	19.31	18.33	18.68
03/16/2009	18.69	19	18.34	18.45
03/17/2009	18.62	19.15	18.16	19.13
03/18/2009	19.41	22.09	19.34	21.35
03/19/2009	21.84	22.58	20.89	21.24
03/20/2009	21.01	21.79	20.39	20.46
03/23/2009	21.2	22.69	21.01	22.69
03/24/2009	22.59	22.59	21.72	21.86
03/25/2009	22	22.44	21.5	22.1
03/26/2009	22.18	23	22.18	22.94
03/27/2009	22.56	22.7	21.81	21.84
03/30/2009	21.33	21.48	20.39	20.82
03/31/2009	20.93	21.87	20.83	21.39
04/01/2009	20.93	22.18	20.79	21.96
04/02/2009	22.79	23.84	22.61	23.28
04/03/2009	23.25	24.26	23.25	24.16
04/06/2009	23.85	24	22.78	23.19
04/07/2009	23.61	23.66	22.76	22.96
04/08/2009	23.81	24.17	23.47	23.92
04/09/2009	24.48	24.97	24.28	24.87
04/13/2009	24.6	24.89	24.2175	24.72
04/14/2009	24.38	24.49	23.84	24.01
04/15/2009	23.77	23.92	23.1199	23.64
04/16/2009	24.14	24.59	23.44	24.38
04/17/2009	24.6	24.87	24.05	24.7
04/20/2009	24.43	24.43	23.33	23.46
04/21/2009	23.35	24.13	23.25	23.75
04/22/2009	23.21	24.74	23.21	24.16
04/23/2009	23.855	24.49	23.54	24.48
04/24/2009	24.51	26.49	24.45	26.42
04/27/2009	25.92	26.65	25.7	26.14
04/28/2009	25.7	25.95	25.25	25.7
04/29/2009	25.99	26.84	25.59	26.75
04/30/2009	27.1	27.71	26.73	27.35
05/01/2009	27.08	28	27.02	27.46
05/04/2009	26.59	26.75	25.88	26.69
05/05/2009	26.74	26.91	26.2	26.89
05/06/2009	26.89	27.04	25.66	26.35
05/07/2009	26.58	26.64	25.38	25.63
05/08/2009	26.06	26.53	25.21	25.42
05/11/2009	24.85	26.36	24.78	26.15
05/12/2009	26.32	26.34	25.67	25.99
05/13/2009	25.99	26.03	25.12	25.17
05/14/2009	25.2	26.149	25.2	25.93
05/15/2009	25.97	26.35	25.52	25.92
05/18/2009	25.94	26.52	25.7	26.48
05/19/2009	26.25	26.81	26.01	26.56
05/20/2009	26.69	27.32	26.31	26.39
05/21/2009	25.9	26.15	25.7	26.07
05/22/2009	26	27.04	26	26.48
05/26/2009	26.31	27.95	26.1	27.89
05/27/2009	27.67	28.07	27.15	27.25
05/28/2009	27.25	27.64	26.57	27.54
05/29/2009	27.49	28.19	27.02	28.18
06/01/2009	28.3	29.5	28.3	29.36
06/02/2009	29.17	29.75	29.08	29.59
06/03/2009	29.05	29.49	28.3	29.06
06/04/2009	28.71	29.55	28.68	29.44
06/05/2009	29.45	30.34	28.79	29.98
06/08/2009	29.78	29.9	28.85	29.17
06/09/2009	29.4	29.97	29.15	29.77
06/10/2009	29.88	30.43	29.63	30.17
06/11/2009	30.36	31	30.1	30.4
06/12/2009	30.6	30.6699	29.61	30.15
06/15/2009	29.99	29.99	28.54	28.82
06/16/2009	29.07	29.13	28.13	28.17
06/17/2009	28.27	29	28	28.68
06/18/2009	28.95	28.95	28.2	28.72
06/19/2009	28.99	29.44	28.94	29.33
06/22/2009	28.56	28.78	27.31	27.31
06/23/2009	27.55	27.845	27.2	27.71
06/24/2009	27.59	28.38	27.5	27.74
06/25/2009	27.87	28.64	27.41	28.52
06/26/2009	27.5	28.31	27.48	28
06/29/2009	28.13	28.76	28.05	28.62
06/30/2009	28.76	28.79	27.94	28.3
07/01/2009	28.38	29.19	28.38	28.66
07/02/2009	28.11	28.47	27.58	27.64
07/06/2009	27.1	27.42	26.81	27.16
07/07/2009	27.02	27.21	26.3	26.34
07/08/2009	26.63	26.63	26.08	26.47
07/09/2009	26.72	27.58	26.53	27.42
07/10/2009	27.14	27.73	27.07	27.58
07/13/2009	27.56	28.45	26.9	28.37
07/14/2009	28.09	28.45	27.93	28.3
07/15/2009	29.18	29.91	29	29.85
07/16/2009	29.67	30.94	29.54	30.87
07/17/2009	30.9	31.06	30.39	31.02
07/20/2009	30.74	31.35	30.62	31.21
07/21/2009	31.03	31.35	30.84	31.26
07/22/2009	31.04	31.48	31	31.34
07/23/2009	31.21	32.33	31.13	32.31
07/24/2009	31.83	32.69	31.67	32.63
07/27/2009	32.56	32.9	32.21	32.61
07/28/2009	32.45	32.91	32.04	32.33
07/29/2009	32.18	32.29	31.7	32.06
07/30/2009	32.54	33.34	32.17	32.28
07/31/2009	32.38	32.86	32.28	32.42
08/03/2009	32.61	33	32.42	32.68
08/04/2009	32.6	33.26	32.56	33
08/05/2009	33.124	33.124	31.48	32.01
08/06/2009	32.01	32.54	31.87	32.42
08/07/2009	33.01	33.46	32.79	33.22
08/10/2009	32.8	33.49	32.65	32.82
08/11/2009	32.56	32.6	31.79	31.92
08/12/2009	31.87	33.32	31.8351	33.04
08/13/2009	33.32	33.47	32.76	33.43
08/14/2009	33.21	33.29	31.86	32.27
08/17/2009	31.72	31.9	31.12	31.21
08/18/2009	31.28	31.92	31.1	31.72
08/19/2009	31.45	31.88	31.1706	31.72
08/20/2009	31.83	32.19	31.48	32.1
08/21/2009	32.44	32.93	32	32.84
08/24/2009	32.85	33.23	32.52	32.73
08/25/2009	32.67	32.97	32.33	32.67
08/26/2009	32.52	32.76	32.15	32.51
08/27/2009	32.35	32.56	31.72	32.46
08/28/2009	32.72	32.98	31.31	31.73
08/31/2009	31.58	31.81	31.1	31.42
09/01/2009	31.27	32.08	30.89	31.1
09/02/2009	31.14	31.27	30.73	31
09/03/2009	31	31.52	30.7	31.49
09/04/2009	31.63	32.1	31.43	32.05
09/08/2009	32.48	32.56	32.14	32.51
09/09/2009	32.25	32.92	32.12	32.8
09/10/2009	32.74	34.13	32.51	34.02
09/11/2009	34.11	34.981	34.05	34.65
09/14/2009	34.44	35.29	34.2832	35.19
09/15/2009	35.29	35.78	34.8	35.62
09/16/2009	33.58	33.85	33.01	33.35
09/17/2009	33.55	33.59	32.72	32.84
09/18/2009	33.05	33.43	32.7	32.95
09/21/2009	32.75	33.65	32.75	32.85
09/22/2009	33.07	33.31	32.98	33.11
09/23/2009	33.03	33.33	32.68	32.71
09/24/2009	32.7	32.86	32.07	32.32
09/25/2009	32.11	32.41	31.89	32.03
09/28/2009	32.2	33.26	32.12	32.93
09/29/2009	32.885	33.22	32.53	32.68
09/30/2009	32.76	33.22	32.12	33.04
10/01/2009	32.66	32.78	31.96	32.18
10/02/2009	31.59	32.54	31.59	32.35
10/05/2009	32.37	32.719	32.12	32.55
10/06/2009	32.79	33.75	32.63	33.51
10/07/2009	33.74	33.74	33.06	33.26
10/08/2009	33.74	34.6	33.7	34.33
10/09/2009	34.08	34.77	33.98	34.64
10/12/2009	34.67	34.88	34.15	34.36
10/13/2009	34.25	34.71	34.16	34.62
10/14/2009	34.87	35.52	34.81	35.43
10/15/2009	35.08	35.85	35.07	35.75
10/16/2009	35.48	35.95	35.35	35.67
10/19/2009	35.76	35.93	35.49	35.65
10/20/2009	35.52	35.6	34.99	35.41
10/21/2009	35.35	35.69	34.74	34.81
10/22/2009	34.53	35.28	34.01	35.17
10/23/2009	35.14	35.57	34.56	34.78
10/26/2009	34.64	35.388	34.3	34.45
10/27/2009	34.54	34.91	33.79	33.95
10/28/2009	33.72	33.7925	32.7	32.83
10/29/2009	33.11	33.68	32.7	33.54
10/30/2009	33.4	33.87	32.855	32.94
11/02/2009	32.8	33.1	32.37	32.87
11/03/2009	32.72	33.08	32.37	33.01
11/04/2009	33.3	34.52	32.95	33.86
11/05/2009	33.98	34.92	33.98	34.7
11/06/2009	34.59	35.1905	34.38	34.65
11/09/2009	35.885	36.58	35.41	36.45
11/10/2009	36.56	36.75	36.35	36.6
11/11/2009	35.96	36.03	34.46	35.92
11/12/2009	35.824	36.11	35.41	35.61
11/13/2009	35.69	36.6	35.69	36.51
11/16/2009	36.51	37.15	36.11	36.81
11/17/2009	36.56	36.95	36.44	36.9
11/18/2009	36.59	36.78	36	36.59
11/19/2009	36.25	36.48	35.5	36.11
11/20/2009	35.72	36.07	35.49	35.81
11/23/2009	36.05	36.68	35.98	36.44
11/24/2009	36.145	36.44	35.84	35.95
11/25/2009	36.07	36.33	35.9	36.17
11/27/2009	35.01	35.66	34.63	35.38
11/30/2009	35.25	35.44	34.54	35.08
12/01/2009	35.46	36.525	35.27	36.4
12/02/2009	36.53	36.91	36.36	36.5
12/03/2009	36.42	36.84	36	36
12/04/2009	36.38	36.94	35.98	36.5
12/07/2009	36.46	36.84	36.2	36.37
12/08/2009	36.03	36.27	35.58	36.08
12/09/2009	35.85	36	35.26	35.85
12/10/2009	35.81	36.15	35.63	35.8
12/11/2009	35.9	35.98	35.15	35.38
12/14/2009	35.78	35.84	35.31	35.78
12/15/2009	35.58	36.66	35.5	36.36
12/16/2009	36.8664	38.2	36.8664	37.86
12/17/2009	37.46	37.52	36.99	37.01
12/18/2009	37.25	37.47	37.02	37.34
12/21/2009	37.38	37.68	37.04	37.28
12/22/2009	37.35	37.5	37.2	37.34
12/23/2009	37.37	37.37	36.86	36.93
12/24/2009	36.95	37.17	36.81	37.17
12/28/2009	37.18	37.4208	36.97	37.19
12/29/2009	37.14	37.34	36.97	37.21
12/30/2009	37.03	37.5	37.03	37.18
12/31/2009	37.17	37.21	36.7	36.78

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2009 Historical Chart

Average

Low

High