ADBE: Adobe Inc. Historical Data

2011 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 30.1083

CLOSE 30.1247

Low

LOW 22.67

High

HIGH 35.99

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	30.83	31.48	30.79	31.29
01/04/2011	31.28	31.65	31.18	31.51
01/05/2011	31.48	32.24	31.44	32.22
01/06/2011	32.13	32.295	31.88	32.27
01/07/2011	32.18	32.22	31.5	32.04
01/10/2011	32.3	33.1	31.95	32.96
01/11/2011	33.13	33.26	32.66	32.98
01/12/2011	33.14	33.74	33.0601	33.5725
01/13/2011	33.58	33.72	33.07	33.38
01/14/2011	33.41	33.92	33.32	33.79
01/18/2011	33.55	34.3	33.54	34.18
01/19/2011	34.12	34.25	33.64	33.91
01/20/2011	33.66	33.75	32.68	33.49
01/21/2011	33.79	33.92	33.19	33.27
01/24/2011	33.36	34.13	33.28	34.03
01/25/2011	32.98	33.71	32.98	33.56
01/26/2011	33.36	33.89	33.34	33.52
01/27/2011	33.48	34	33.44	33.85
01/28/2011	33.93	33.99	32.3425	32.49
01/31/2011	32.6	33.125	32.57	33.05
02/01/2011	33.25	33.86	33.22	33.51
02/02/2011	33.29	33.985	33.29	33.43
02/03/2011	33.27	33.6	32.98	33.53
02/04/2011	33.57	33.72	33.17	33.36
02/07/2011	33.48	33.69	33.35	33.56
02/08/2011	33.63	33.65	33.195	33.57
02/09/2011	33.47	33.49	32.72	33.01
02/10/2011	32.86	33.57	32.758	33.57
02/11/2011	33.42	33.68	33.1	33.67
02/14/2011	33.7	34	33.605	33.86
02/15/2011	33.68	34	33.47	33.94
02/16/2011	34	35.175	33.9	34.69
02/17/2011	34.48	35.1	34.42	34.98
02/18/2011	35.1	35.84	35	35.39
02/22/2011	34.93	35.13	33.72	33.74
02/23/2011	33.7	33.74	32.9299	33.38
02/24/2011	33.35	33.63	32.94	33.45
02/25/2011	34.15	34.94	34.14	34.63
02/28/2011	34.68	35	34.1601	34.5
03/01/2011	34.73	34.79	33.67	33.97
03/02/2011	33.94	34.82	33.91	34.48
03/03/2011	34.82	35.35	34.8	35.05
03/04/2011	34.94	35.5	34.7	35.27
03/07/2011	35.45	35.6	34.25	34.72
03/08/2011	34.8	35.66	34.44	35.29
03/09/2011	35.17	35.63	35.0201	35.13
03/10/2011	34.68	35.16	34.15	34.86
03/11/2011	34.7	34.87	33.96	34.61
03/14/2011	34.22	34.45	33.52	34.08
03/15/2011	32.45	33.24	32.16	33.04
03/16/2011	32.68	32.8	31.79	32.09
03/17/2011	32.57	32.57	31.53	31.835
03/18/2011	32.11	32.4	31.93	31.99
03/21/2011	32.31	32.85	32.11	32.34
03/22/2011	32.34	33.04	32.28	32.88
03/23/2011	32.6101	32.72	30.76	31.68
03/24/2011	31.73	32.71	31.73	32.59
03/25/2011	32.81	32.92	32.49	32.64
03/28/2011	32.81	32.81	32.33	32.43
03/29/2011	32.45	32.88	32.27	32.62
03/30/2011	32.79	33.06	32.72	32.95
03/31/2011	32.88	33.3	32.8	33.16
04/01/2011	33.53	34.64	33.3412	34.16
04/04/2011	34.26	34.58	34.23	34.37
04/05/2011	34.2	34.42	34.06	34.18
04/06/2011	34.44	34.55	33.81	34.24
04/07/2011	34.11	34.59	34.08	34.48
04/08/2011	34.62	34.68	33.95	34.15
04/11/2011	34.2	34.71	34.19	34.38
04/12/2011	34.21	34.29	33.87	34.09
04/13/2011	34.3	34.44	33.79	34.21
04/14/2011	33.9	34.52	33.83	34.33
04/15/2011	34.41	34.73	34.2441	34.51
04/18/2011	34.07	34.14	33.29	33.85
04/19/2011	33.85	34.02	33.58	33.65
04/20/2011	33.48	34	33.3	33.69
04/21/2011	33.69	33.76	33.38	33.48
04/25/2011	33.58	33.72	33.14	33.23
04/26/2011	33.28	33.35	32.91	33.13
04/27/2011	33.14	33.69	33.07	33.65
04/28/2011	33.64	34.14	33.64	34.02
04/29/2011	34.05	34.12	33.475	33.55
05/02/2011	33.68	33.95	33.46	33.55
05/03/2011	33.46	33.7	33.1	33.49
05/04/2011	33.41	33.58	33	33.22
05/05/2011	33.12	33.39	32.75	32.94
05/06/2011	33.32	33.88	33.09	33.4
05/09/2011	33.34	34.25	33.24	33.97
05/10/2011	34.1	34.86	34.01	34.75
05/11/2011	35	35.99	34.92	35.4
05/12/2011	35.32	35.89	35.18	35.86
05/13/2011	35.75	35.85	35.21	35.33
05/16/2011	35.13	35.36	34.34	34.39
05/17/2011	34.39	34.97	34.21	34.72
05/18/2011	34.6	34.95	34.43	34.87
05/19/2011	34.98	35.51	34.87	35.41
05/20/2011	35.46	35.67	35.21	35.31
05/23/2011	34.72	34.81	34.17	34.43
05/24/2011	34.56	34.69	33.99	34.14
05/25/2011	34.1	34.37	33.94	34.13
05/26/2011	34.07	34.63	33.96	34.54
05/27/2011	34.46	34.56	34.08	34.29
05/31/2011	34.61	34.84	34.41	34.63
06/01/2011	34.53	34.82	34.11	34.12
06/02/2011	34.07	34.28	33.725	34.26
06/03/2011	33.8	33.93	33.26	33.27
06/06/2011	33.2	33.41	32.82	32.84
06/07/2011	33	33.31	32.67	33.01
06/08/2011	32.87	33.01	32.2	32.24
06/09/2011	32.35	32.48	32.05	32.215
06/10/2011	32.23	32.23	31.575	31.67
06/13/2011	31.67	31.93	31.58	31.66
06/14/2011	31.95	32.52	31.8	32.09
06/15/2011	31.74	31.81	31.07	31.13
06/16/2011	31.09	31.24	30.43	30.8
06/17/2011	31.33	31.33	30.44	30.47
06/20/2011	30.27	31.09	30.26	30.95
06/21/2011	31.2	32.03	31.15	32.01
06/22/2011	30.2999	30.77	29.78	30.01
06/23/2011	29.67	30.48	29.63	30.44
06/24/2011	30.27	30.34	29.73	29.97
06/27/2011	29.84	31.13	29.82	30.89
06/28/2011	31.03	31.03	30.71	30.79
06/29/2011	30.95	31.26	30.88	31.15
06/30/2011	31.21	31.6	31.05	31.45
07/01/2011	31.33	31.65	31.24	31.53
07/05/2011	31.42	31.6	31.24	31.52
07/06/2011	31.52	31.79	31.45	31.65
07/07/2011	31.85	32.35	31.76	32.07
07/08/2011	31.8	32	31.12	31.54
07/11/2011	31.18	31.33	30.76	30.98
07/12/2011	30.8	30.8	30.23	30.35
07/13/2011	30.52	30.765	29.97	30.07
07/14/2011	30.12	30.22	29.25	29.35
07/15/2011	29.43	29.57	29.02	29.29
07/18/2011	29.18	29.18	28.34	28.77
07/19/2011	29.02	29.63	28.93	29.4
07/20/2011	29.4	29.45	29.03	29.16
07/21/2011	29.22	30.03	29.17	29.56
07/22/2011	29.69	29.85	29.1	29.72
07/25/2011	29.56	29.83	29.32	29.65
07/26/2011	29.67	29.85	29.35	29.63
07/27/2011	29.46	29.48	28.46	28.5
07/28/2011	28.43	28.66	28	28.02
07/29/2011	28	28.15	27.63	27.71
08/01/2011	27.95	28.04	27.23	27.67
08/02/2011	27.51	27.75	27.01	27.03
08/03/2011	27.12	27.405	26.565	27.37
08/04/2011	26.91	27.12	26.12	26.15
08/05/2011	26.4	26.5	25.16	25.62
08/08/2011	24.77	25.2099	23.91	23.91
08/09/2011	24.09	24.85	23.2	24.81
08/10/2011	24.25	24.37	22.75	22.8
08/11/2011	22.98	24.33	22.67	24
08/12/2011	23.88	24.2699	23.78	24.1
08/15/2011	24.16	24.65	24.15	24.65
08/16/2011	24.3301	24.755	24.22	24.63
08/17/2011	24.57	25.15	24.305	24.56
08/18/2011	23.8	23.85	23	23.28
08/19/2011	23.05	23.675	22.67	22.69
08/22/2011	23.19	23.355	22.84	23.17
08/23/2011	23.3	23.78	23.175	23.78
08/24/2011	23.74	24.14	23.45	24.1
08/25/2011	24.29	24.46	23.75	23.865
08/26/2011	23.82	24.75	23.55	24.54
08/29/2011	24.96	25.58	24.84	25.515
08/30/2011	25.2	25.39	24.9	25.19
08/31/2011	25.35	25.87	25.04	25.24
09/01/2011	25.35	25.43	24.69	24.77
09/02/2011	24.29	24.32	23.77	24.15
09/06/2011	23.46	23.8092	23.2	23.74
09/07/2011	24.1	25.34	24.02	25.3
09/08/2011	25.23	25.25	24.86	24.99
09/09/2011	24.73	25.1	24.425	24.64
09/12/2011	24.32	25.23	24.24	25.2
09/13/2011	25.25	25.44	24.86	25.18
09/14/2011	25.36	26.095	24.99	25.755
09/15/2011	26.03	26.18	25.69	26.12
09/16/2011	25.81	25.849	25.25	25.52
09/19/2011	25.22	25.51	24.84	25.27
09/20/2011	25.4	25.4	24.53	24.64
09/21/2011	25.95	26.3	24.88	24.89
09/22/2011	23.99	24.4	23.87	24.31
09/23/2011	24.16	25	23.97	24.88
09/26/2011	24.99	25.17	24.31	25.13
09/27/2011	25.54	26.1393	25.36	25.56
09/28/2011	25.62	25.795	25.039	25.11
09/29/2011	25.6	25.83	24.45	24.99
09/30/2011	24.6	24.7	24.14	24.17
10/03/2011	23.9	24.22	23.24	23.26
10/04/2011	22.97	24.07	22.89	24.04
10/05/2011	24.07	24.8	23.74	24.675
10/06/2011	24.6	25.34	24.49	25.33
10/07/2011	25.42	25.675	25.03	25.28
10/10/2011	25.74	26.08	25.45	25.76
10/11/2011	25.73	26.0722	25.53	25.84
10/12/2011	26.09	26.28	25.8	25.88
10/13/2011	25.8	25.89	25.39	25.8
10/14/2011	27.125	27.645	26.37	26.81
10/17/2011	26.99	27.06	26.11	26.24
10/18/2011	26.3	26.99	25.86	26.76
10/19/2011	26.57	26.75	25.91	26.02
10/20/2011	26.03	26.2	25.5	26.08
10/21/2011	26.39	27.41	26.355	27.3
10/24/2011	27.31	28.23	27.24	28.2
10/25/2011	28.05	28.28	27.77	27.85
10/26/2011	28.09	28.15	27.25	27.81
10/27/2011	28.5101	28.68	28.14	28.34
10/28/2011	28.15	29.055	28.081	29.02
10/31/2011	28.48	29.72	28.45	29.41
11/01/2011	28.5199	28.85	28.13	28.59
11/02/2011	28.88	29.67	28.83	29.35
11/03/2011	29.63	30.22	29.49	30.16
11/04/2011	29.97	30.07	29.61	29.79
11/07/2011	29.67	29.99	29.04	29.92
11/08/2011	30.16	30.68	30.04	30.42
11/09/2011	27.49	28.48	26.13	28.08
11/10/2011	28.22	28.28	27.62	28.03
11/11/2011	28.17	28.79	28.02	28.43
11/14/2011	28.35	28.74	28.16	28.24
11/15/2011	28.13	28.59	28.11	28.47
11/16/2011	28.24	29.07	28	28.54
11/17/2011	28.48	28.55	27.485	27.69
11/18/2011	27.72	27.76	27.13	27.18
11/21/2011	26.85	26.86	26.33	26.63
11/22/2011	26.47	26.65	26.2	26.33
11/23/2011	26.05	26.165	25.8	25.94
11/25/2011	25.72	26.055	25.72	25.83
11/28/2011	26.49	26.88	26.41	26.62
11/29/2011	26.69	26.69	25.94	26.07
11/30/2011	26.8	27.43	26.61	27.42
12/01/2011	26.93	27.45	26.9	27.14
12/02/2011	27.35	27.45	27.01	27.11
12/05/2011	27.43	28.07	27.25	27.91
12/06/2011	28.01	28.18	27.84	27.96
12/07/2011	27.87	27.99	27.16	27.86
12/08/2011	27.74	28.11	27.32	27.38
12/09/2011	27.35	28.15	27.298	28.04
12/12/2011	27.73	27.8	27.1	27.39
12/13/2011	27.55	27.7	26.89	26.99
12/14/2011	26.8	27.15	26.25	26.52
12/15/2011	26.8	27.01	26.39	26.46
12/16/2011	27.73	28.93	27.62	28.2
12/19/2011	28.06	28.29	27.4	27.505
12/20/2011	27.9499	28.49	27.86	28.44
12/21/2011	28.29	28.38	27.395	27.97
12/22/2011	28.05	28.25	27.7	27.885
12/23/2011	28.04	28.3	27.95	28.29
12/27/2011	28.25	28.76	28.16	28.5
12/28/2011	28.45	28.58	27.93	28.015
12/29/2011	28.02	28.45	27.98	28.31
12/30/2011	28.26	28.64	28.26	28.27

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2011 Historical Chart

Average

Low

High