ADBE: Adobe Inc. Historical Data

2010 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 31.2236

CLOSE 31.2119

Low

LOW 25.45

High

HIGH 37.8

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	36.65	37.3	36.65	37.09
01/05/2010	37.04	37.8	36.87	37.7
01/06/2010	37.33	37.74	37.2	37.62
01/07/2010	37.41	37.5865	36.81	36.89
01/08/2010	36.75	36.97	36.34	36.69
01/11/2010	36.68	36.77	35.95	36.21
01/12/2010	36.14	36.14	35.385	35.66
01/13/2010	35.83	36.36	35.6001	36.28
01/14/2010	36.13	36.51	35.79	35.9
01/15/2010	35.92	36.21	35.47	35.87
01/19/2010	35.87	37.02	35.81	36.95
01/20/2010	36.37	36.51	35.62	36.49
01/21/2010	36.49	36.65	35.46	35.82
01/22/2010	35.62	35.82	34.35	34.38
01/25/2010	34.63	34.976	33.97	34.16
01/26/2010	33.81	34.29	33.62	33.94
01/27/2010	33.68	33.68	32.65	33.14
01/28/2010	33.29	33.66	32.48	32.89
01/29/2010	32.95	33.24	32.17	32.3
02/01/2010	32.39	32.54	32.06	32.48
02/02/2010	32.54	33.13	32.31	32.98
02/03/2010	32.85	33.43	32.54	32.98
02/04/2010	32.88	32.96	32.2	32.24
02/05/2010	32.43	32.8	31.85	32.77
02/08/2010	32.77	32.79	32.02	32.05
02/09/2010	32.6	32.66	31.91	32.31
02/10/2010	33.45	33.55	32.57	32.76
02/11/2010	32.6	33.16	32.28	32.64
02/12/2010	32.25	32.28	31.2801	31.45
02/16/2010	31.5	31.87	31.28	31.81
02/17/2010	32.16	32.43	31.96	32.33
02/18/2010	32.47	33.33	32.47	33.24
02/19/2010	33.8	34.16	33.565	33.88
02/22/2010	34.21	34.21	33.51	33.7
02/23/2010	33.68	33.82	33.201	33.44
02/24/2010	33.63	34.63	33.56	34.55
02/25/2010	33.8	34.59	33.54	34.56
02/26/2010	34.55	34.7	34.055	34.65
03/01/2010	34.63	35	34.53	34.89
03/02/2010	34.68	35.095	34.6401	34.74
03/03/2010	34.87	35.15	34.61	34.82
03/04/2010	34.86	35.09	34.58	34.94
03/05/2010	35.08	35.44	34.93	35.16
03/08/2010	35.12	35.4	35.02	35.06
03/09/2010	35.06	35.62	35.04	35.12
03/10/2010	35.27	35.35	35.04	35.15
03/11/2010	35.07	35.27	35	35.22
03/12/2010	35.22	35.27	35.11	35.16
03/15/2010	35.15	35.56	35	35.49
03/16/2010	35.46	35.68	34.93	35.02
03/17/2010	35.61	36.08	35.4519	35.49
03/18/2010	35.72	35.95	35.565	35.75
03/19/2010	35.86	35.95	34.5	34.67
03/22/2010	34.61	35.06	34.6	34.95
03/23/2010	35.26	35.42	34.69	35.22
03/24/2010	37.12	37.3	36.48	36.51
03/25/2010	36.66	36.79	35.86	35.87
03/26/2010	35.85	36.105	35.25	35.51
03/29/2010	35.6	36.01	35.6	35.74
03/30/2010	35.78	35.9	35.29	35.68
03/31/2010	35.62	35.7	35.27	35.37
04/01/2010	35.54	35.88	35.245	35.74
04/05/2010	35.68	36.07	35.66	35.99
04/06/2010	35.56	35.93	35.55	35.7
04/07/2010	35.56	35.64	34.95	35.06
04/08/2010	35.03	35.0775	34.63	34.94
04/09/2010	34.57	35.47	34.44	35.47
04/12/2010	35.42	35.54	34.91	35.02
04/13/2010	34.86	35.09	34.51	34.75
04/14/2010	34.63	35.04	34.57	35.02
04/15/2010	35.09	35.1	34.17	34.39
04/16/2010	34.54	34.58	33.53	34
04/19/2010	33.81	34.2	33.32	33.82
04/20/2010	34.19	35.14	34.1	34.93
04/21/2010	34.8	35.09	34.79	34.92
04/22/2010	35.41	36.02	35	35.97
04/23/2010	35.84	36.29	35.72	36.25
04/26/2010	36.21	36.35	35.99	36.15
04/27/2010	35.91	36	35.19	35.34
04/28/2010	35.48	35.61	35.05	35.47
04/29/2010	35.27	35.56	34.54	34.96
04/30/2010	34.97	34.99	33.565	33.6
05/03/2010	33.68	33.96	33.4	33.59
05/04/2010	33.12	33.17	32.22	33.14
05/05/2010	32.68	33.58	32.54	32.96
05/06/2010	32.8	33.74	30.24	32.49
05/07/2010	32.76	32.96	31.68	32.42
05/10/2010	32.75	34.29	32.75	34.28
05/11/2010	33.95	34.38	33.7	33.8
05/12/2010	34.12	34.93	34.06	34.8
05/13/2010	34.79	35.4	34.36	34.41
05/14/2010	34.24	34.4	33.26	33.72
05/17/2010	33.98	34.22	33.178	33.81
05/18/2010	33.72	34.31	33.04	33.28
05/19/2010	33.22	33.66	32.53	32.88
05/20/2010	32.2	32.55	31.62	31.74
05/21/2010	31.15	32.33	30.97	32.18
05/24/2010	31.82	32.17	31.61	31.63
05/25/2010	30.75	31.56	30.48	31.55
05/26/2010	31.65	31.72	30.798	30.94
05/27/2010	31.43	32.21	31.39	32.2
05/28/2010	32.19	32.42	31.69	32.08
06/01/2010	32.36	33.04	32.1	32.13
06/02/2010	32.27	32.97	31.79	32.94
06/03/2010	32.92	33.16	32.65	32.9
06/04/2010	32.15	32.47	31.49	31.5925
06/07/2010	31.7	31.74	30.94	31.06
06/08/2010	31.15	31.26	30.6	31
06/09/2010	31.14	31.52	30.63	30.73
06/10/2010	31.34	31.76	30.83	31.72
06/11/2010	31.21	31.84	31.16	31.73
06/14/2010	32	32.38	31.64	31.7
06/15/2010	31.89	32.62	31.78	32.51
06/16/2010	32.38	32.59	32.22	32.44
06/17/2010	32.615	33.22	32.6001	33.12
06/18/2010	33.12	34	33.04	33.52
06/21/2010	33.77	33.96	32.93	33.13
06/22/2010	33.34	33.77	32.68	32.7625
06/23/2010	32.35	32.42	30.18	30.38
06/24/2010	30.36	30.81	30.1	30.26
06/25/2010	30.43	30.57	29.69	29.85
06/28/2010	29.85	30.09	28.71	28.72
06/29/2010	28.37	28.37	26.76	26.9
06/30/2010	26.82	27.2	26.32	26.43
07/01/2010	26.52	26.88	26.01	26.66
07/02/2010	26.69	26.99	26.33	26.73
07/06/2010	27.18	27.37	26.04	26.34
07/07/2010	26.34	26.85	26.2	26.79
07/08/2010	26.96	27.05	26.42	26.85
07/09/2010	26.86	27.24	26.71	27.2
07/12/2010	27.27	27.61	26.94	27.09
07/13/2010	27.35	28.43	27.24	28.11
07/14/2010	28.17	28.42	27.67	28.03
07/15/2010	27.94	28.3	27.72	28.22
07/16/2010	28.27	28.29	27.2058	27.39
07/19/2010	27.5	27.8	27.2901	27.67
07/20/2010	27.18	27.87	26.94	27.87
07/21/2010	27.94	28.28	27.52	27.67
07/22/2010	27.91	28.74	27.8	28.58
07/23/2010	28.6	29.35	28.54	29.23
07/26/2010	29.15	29.28	28.805	29.17
07/27/2010	29.2	29.39	28.83	29.22
07/28/2010	29.11	29.37	28.59	28.69
07/29/2010	28.75	29.1	28.38	28.7
07/30/2010	28.4	28.84	28.11	28.72
08/02/2010	29.11	29.76	28.9	29.6
08/03/2010	29.48	29.49	28.93	29.12
08/04/2010	29.14	29.75	29.06	29.7
08/05/2010	29.41	29.64	29.24	29.44
08/06/2010	29.06	29.415	28.73	29.23
08/09/2010	29.4	29.54	29.12	29.52
08/10/2010	29.23	29.41	28.76	29.17
08/11/2010	28.83	28.85	28.23	28.25
08/12/2010	27.8	28.33	27.76	28.08
08/13/2010	27.92	28.34	27.86	28.01
08/16/2010	27.82	27.84	27.21	27.36
08/17/2010	27.5	28.07	27.42	27.955
08/18/2010	27.79	28.27	27.49	28.1
08/19/2010	27.87	28.14	27.27	27.69
08/20/2010	27.74	28.04	27.41	27.92
08/23/2010	28.09	28.38	27.6301	27.82
08/24/2010	27.56	28.0629	27.29	27.93
08/25/2010	27.59	27.7993	27.42	27.48
08/26/2010	27.65	27.78	27.12	27.38
08/27/2010	27.48	28.06	27.0199	27.98
08/30/2010	27.79	28.1025	27.63	27.79
08/31/2010	27.73	27.97	27.495	27.7
09/01/2010	28.14	28.9	27.89	28.85
09/02/2010	29	29.42	28.86	29.42
09/03/2010	29.66	29.91	29.25	29.49
09/07/2010	29.48	29.57	29.1	29.17
09/08/2010	29.32	29.62	29.23	29.31
09/09/2010	31.8999	33.23	31.3	32.86
09/10/2010	32.56	32.64	31.855	32.2
09/13/2010	32.29	32.55	31.96	32.24
09/14/2010	32.08	32.87	32.08	32.475
09/15/2010	32.26	32.77	32.14	32.76
09/16/2010	32.76	33.13	32.62	32.85
09/17/2010	33.13	33.38	32.67	32.78
09/20/2010	33.34	33.5	32.88	33.1099
09/21/2010	33.66	33.68	32.84	32.94
09/22/2010	25.89	26.85	25.81	26.67
09/23/2010	26.58	26.84	26.29	26.41
09/24/2010	26.68	26.92	26.42	26.8775
09/27/2010	26.88	27.0801	26.63	26.88
09/28/2010	26.91	26.92	26.13	26.28
09/29/2010	26.27	26.34	26	26.04
09/30/2010	26.25	26.32	25.7	26.15
10/01/2010	26.31	26.49	26.15	26.27
10/04/2010	26.14	26.395	25.56	25.6
10/05/2010	25.79	26	25.66	25.77
10/06/2010	26	26.1	25.5	25.73
10/07/2010	25.8	30	25.45	28.69
10/08/2010	27.52	27.65	26.86	26.99
10/11/2010	27.05	27.49	26.99	27.25
10/12/2010	27.23	27.78	27.02	27.66
10/13/2010	27.78	28	27.53	27.71
10/14/2010	27.85	28	27.2	27.49
10/15/2010	27.62	28.35	27.3	28.08
10/18/2010	27.8	28.19	27.48	28.06
10/19/2010	27.68	27.935	27.32	27.58
10/20/2010	27.71	28.4	27.46	28.21
10/21/2010	28.32	28.35	27.26	27.7
10/22/2010	27.75	28.25	27.58	28.21
10/25/2010	28.2	28.4	27.85	28.2
10/26/2010	28.04	28.77	27.95	28.14
10/27/2010	27.95	28.23	27.8	28.17
10/28/2010	28.27	28.3	27.95	28.1
10/29/2010	28.16	28.36	28.0299	28.15
11/01/2010	28.29	28.48	28	28.22
11/02/2010	28.38	29.15	28.2	29.02
11/03/2010	29.02	29.09	28.52	28.8
11/04/2010	29.11	29.49	29.07	29.46
11/05/2010	29.43	29.71	29.07	29.14
11/08/2010	29	29.35	28.88	29.29
11/09/2010	29.4	29.85	29.34	29.49
11/10/2010	29.54	29.9	29.35	29.79
11/11/2010	29.37	29.95	29.18	29.94
11/12/2010	29.69	29.85	29.15	29.54
11/15/2010	29.57	29.82	29.4	29.51
11/16/2010	29.23	29.49	28.885	29.02
11/17/2010	28.97	29.275	28.66	28.9
11/18/2010	29.26	29.47	28.68	28.68
11/19/2010	28.66	29.195	28.62	28.86
11/22/2010	28.72	29.23	28.55	29.18
11/23/2010	28.8	28.8	27.49	28.19
11/24/2010	28.32	28.7725	28.25	28.4
11/26/2010	28.12	28.79	27.98	28.72
11/29/2010	28.4	28.67	27.98	28.36
11/30/2010	27.97	28.13	27.66	27.8
12/01/2010	28.15	28.58	28.13	28.37
12/02/2010	28.48	29.13	28.36	29.1
12/03/2010	28.91	29.28	28.91	29.14
12/06/2010	29.02	29.42	28.86	29.23
12/07/2010	29.5	29.55	28.89	29.02
12/08/2010	29.03	29.28	29	29.21
12/09/2010	29.43	29.49	28.48	28.6
12/10/2010	28.63	28.81	28.3801	28.71
12/13/2010	28.58	28.69	27.8	27.81
12/14/2010	27.86	28.18	27.67	28.15
12/15/2010	28.06	28.43	27.68	27.72
12/16/2010	27.81	28.52	27.51	28.52
12/17/2010	28.5701	28.96	28.38	28.79
12/20/2010	29.01	29.42	28.98	29.1775
12/21/2010	30.98	31.15	30.28	30.93
12/22/2010	30.85	30.89	30.3	30.6475
12/23/2010	30.54	30.88	30.54	30.85
12/27/2010	30.7	31.04	30.62	30.95
12/28/2010	31.12	31.17	30.69	30.92
12/29/2010	30.93	31.12	30.84	30.97
12/30/2010	30.92	31.1	30.57	30.57
12/31/2010	30.52	30.8	30.42	30.78

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2010 Historical Chart

Average

Low

High