ADBE: Adobe Inc. Historical Data

2012 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 32.6061

CLOSE 32.6698

Low

LOW 28.04

High

HIGH 38.25

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	28.7	29.01	28.51	28.57
01/04/2012	28.5	28.59	28.04	28.28
01/05/2012	28.07	28.62	28.05	28.48
01/06/2012	28.37	28.79	28.14	28.72
01/09/2012	28.76	28.83	28.44	28.53
01/10/2012	28.61	29.35	28.61	29.2
01/11/2012	29.16	29.39	28.96	29.32
01/12/2012	29.43	29.47	28.8302	29.23
01/13/2012	29.11	29.18	28.45	28.97
01/17/2012	29.17	29.48	28.99	29.35
01/18/2012	29.27	29.89	29.22	29.89
01/19/2012	29.91	30.28	29.88	30.24
01/20/2012	30.28	30.55	30.18	30.5
01/23/2012	30.33	30.78	29.98	30.23
01/24/2012	30.17	31	30.08	30.95
01/25/2012	30.59	31.4	30.51	31.34
01/26/2012	31.15	31.77	31	31.18
01/27/2012	30.47	31.211	30.31	31.05
01/30/2012	30.69	31.125	30.55	31
01/31/2012	31.18	31.25	30.85	30.95
02/01/2012	31.2	31.5	31.09	31.24
02/02/2012	31.24	31.68	31.21	31.285
02/03/2012	31.7	32.17	31.6	31.85
02/06/2012	31.61	32.35	31.52	31.855
02/07/2012	31.74	32.4	31.7	32.28
02/08/2012	32.2	32.39	31.93	32.1
02/09/2012	32.09	32.69	32.09	32.65
02/10/2012	32.28	32.46	32.05	32.21
02/13/2012	32.42	32.65	32	32.35
02/14/2012	32.2	32.44	32.06	32.44
02/15/2012	32.49	32.65	32.35	32.46
02/16/2012	32.45	32.91	32.45	32.86
02/17/2012	32.96	33.05	32.75	32.75
02/21/2012	32.74	33.06	32.47	32.54
02/22/2012	32.45	32.89	32.24	32.33
02/23/2012	32.21	33.01	32.1	32.97
02/24/2012	32.91	33.5	32.86	33.41
02/27/2012	33.18	33.5	33.09	33.27
02/28/2012	33.36	33.44	32.98	33.27
02/29/2012	33.21	33.44	32.86	32.89
03/01/2012	32.86	33.29	32.77	33.1
03/02/2012	33	33.825	32.91	33.73
03/05/2012	33.56	33.61	33.04	33.22
03/06/2012	32.8	33.1	31.9	31.99
03/07/2012	32.13	32.56	31.96	32.41
03/08/2012	32.68	33.15	32.67	33.05
03/09/2012	33.19	33.65	33.08	33.64
03/12/2012	33.5	33.85	33.27	33.56
03/13/2012	33.79	34.22	33.42	34.22
03/14/2012	34.24	34.24	33.66	33.77
03/15/2012	33.86	34.2	33.63	34.17
03/16/2012	34.06	34.15	33.66	33.82
03/19/2012	34.08	34.55	33.56	34.51
03/20/2012	33.38	33.94	32.88	33.16
03/21/2012	33.1	33.83	33.1	33.56
03/22/2012	33.31	33.8	33.22	33.71
03/23/2012	33.71	33.84	33.5	33.815
03/26/2012	33.99	34.42	33.93	34.4
03/27/2012	34.33	34.705	34.28	34.63
03/28/2012	34.52	34.75	34.28	34.46
03/29/2012	34.32	34.55	34.16	34.48
03/30/2012	34.69	34.69	34.24	34.31
04/02/2012	34.14	34.78	33.8	34.7
04/03/2012	34.52	34.61	33.99	34.31
04/04/2012	33.98	34.03	33.36	33.46
04/05/2012	33.17	33.62	33.14	33.59
04/09/2012	33.02	33.36	32.77	33.22
04/10/2012	33.15	33.43	32.53	32.61
04/11/2012	32.97	33.1	32.63	33.005
04/12/2012	33.02	33.65	32.8707	33.55
04/13/2012	33.4	33.61	33.16	33.18
04/16/2012	33.22	33.37	32.69	32.845
04/17/2012	33.13	33.98	32.93	33.84
04/18/2012	33.58	33.63	33.25	33.39
04/19/2012	33.2	33.7	32.69	32.905
04/20/2012	32.92	33.745	32.69	33.06
04/23/2012	32.84	32.84	32.32	32.62
04/24/2012	32.66	32.83	32.23	32.4
04/25/2012	32.64	33.27	32.46	33.13
04/26/2012	32.99	33.32	32.92	33.26
04/27/2012	33.38	33.79	33.21	33.58
04/30/2012	33.46	33.62	33.4	33.55
05/01/2012	33.59	34.09	33.47	33.77
05/02/2012	33.63	33.88	33.27	33.76
05/03/2012	33.77	33.94	33.24	33.32
05/04/2012	32.99	33.21	32.5	32.61
05/07/2012	32.48	32.9	32.33	32.52
05/08/2012	32.29	32.75	31.88	32.67
05/09/2012	32.29	32.72	31.82	32.52
05/10/2012	32.73	32.8192	31.645	31.92
05/11/2012	31.9	32.46	31.7	32.2
05/14/2012	31.81	32.52	31.67	32.23
05/15/2012	32.23	32.85	32.13	32.33
05/16/2012	32.44	32.735	32.19	32.36
05/17/2012	32.38	32.6208	32.01	32.01
05/18/2012	32.1	32.1	31.29	31.31
05/21/2012	31.45	32.07	30.94	32.01
05/22/2012	31.97	32.25	31.63	32.01
05/23/2012	31.7	32.21	31.46	32.18
05/24/2012	32.17	32.17	31.36	31.54
05/25/2012	31.64	31.9	31.5	31.6
05/29/2012	31.88	32.26	31.61	32.05
05/30/2012	31.83	31.83	31.13	31.29
05/31/2012	31.34	31.38	30.76	31.05
06/01/2012	30.37	30.62	29.81	29.82
06/04/2012	29.88	30.62	29.88	30.31
06/05/2012	30.19	30.737	30.19	30.705
06/06/2012	30.91	31.72	30.67	31.69
06/07/2012	32.06	32.12	31.24	31.32
06/08/2012	31.25	31.69	31.2	31.65
06/11/2012	31.9	31.95	31.09	31.13
06/12/2012	31.34	31.78	31.2	31.77
06/13/2012	31.65	32.09	31.54	31.79
06/14/2012	31.35	31.845	31.13	31.67
06/15/2012	31.75	32.42	31.44	32.39
06/18/2012	32.27	32.68	32.08	32.63
06/19/2012	32.84	33.19	32.67	32.89
06/20/2012	30.675	32.49	30.38	31.99
06/21/2012	31.82	31.938	31.13	31.23
06/22/2012	31.4	31.735	31.19	31.565
06/25/2012	31.26	31.36	30.8	30.845
06/26/2012	30.9	31.2	30.71	31.07
06/27/2012	31.28	31.55	31.1	31.41
06/28/2012	31.26	31.37	30.75	31.17
06/29/2012	31.74	32.37	31.68	32.37
07/02/2012	31.86	32.25	31.86	32.19
07/03/2012	32.01	32.51	32.01	32.51
07/05/2012	32.22	32.68	32.1914	32.53
07/06/2012	32.2	32.48	31.22	31.37
07/09/2012	31.29	31.53	30.4	30.43
07/10/2012	30.7	30.88	30.21	30.44
07/11/2012	30.51	30.51	29.97	30.2
07/12/2012	30.11	30.31	29.52	30.14
07/13/2012	30.18	30.775	30.06	30.65
07/16/2012	30.65	30.65	30.24	30.4
07/17/2012	30.71	30.71	29.98	30.65
07/18/2012	30.65	31.57	30.55	31.43
07/19/2012	31.51	32.11	31.41	31.885
07/20/2012	31.93	32.05	31.35	31.38
07/23/2012	30.81	30.82	30.23	30.64
07/24/2012	30.67	30.75	29.81	30.015
07/25/2012	30.06	30.52	29.98	30.33
07/26/2012	30.85	31.41	30.49	30.945
07/27/2012	31.26	32	31.17	31.895
07/30/2012	31.89	31.95	30.92	31.01
07/31/2012	30.99	31.274	30.84	30.88
08/01/2012	31.05	31.168	30.6434	30.69
08/02/2012	30.46	30.83	30.25	30.58
08/03/2012	31.15	32.06	31.05	32.02
08/06/2012	32.02	32.32	32.01	32.14
08/07/2012	32.24	32.58	32.22	32.37
08/08/2012	32.19	32.64	32.19	32.51
08/09/2012	32.6	32.94	32.42	32.65
08/10/2012	32.57	32.69	32.43	32.64
08/13/2012	32.48	32.55	32.09	32.27
08/14/2012	32.51	32.5494	32	32.105
08/15/2012	32.24	32.95	32.12	32.91
08/16/2012	32.89	33.72	32.87	33.65
08/17/2012	33.73	33.91	33.42	33.8
08/20/2012	33.66	33.94	33.36	33.92
08/21/2012	33.78	34.09	33.595	33.75
08/22/2012	33.74	33.98	33.615	33.84
08/23/2012	33.66	33.8	33.345	33.5
08/24/2012	32.58	32.58	31.83	32.26
08/27/2012	32.47	32.75	32.3	32.32
08/28/2012	32.36	32.46	32.03	32.06
08/29/2012	32.14	32.24	31.61	31.96
08/30/2012	31.77	31.85	31.35	31.46
08/31/2012	31.65	31.9	31	31.27
09/04/2012	31.24	31.51	31.01	31.435
09/05/2012	31.39	32.26	31.26	32.26
09/06/2012	32.26	32.98	32.26	32.79
09/07/2012	32.83	32.89	32.39	32.46
09/10/2012	32.36	32.57	32.11	32.13
09/11/2012	32.06	32.59	31.94	32.43
09/12/2012	32.59	32.88	32.33	32.42
09/13/2012	32.49	33.07	32.32	32.81
09/14/2012	32.93	33.375	32.74	33.34
09/17/2012	33.29	33.42	32.99	33.41
09/18/2012	33.23	33.26	32.49	32.57
09/19/2012	32.8	33.168	32.46	33.12
09/20/2012	33.25	34.55	33	34.5298
09/21/2012	34.36	34.49	33.4699	33.83
09/24/2012	33.39	33.76	33.26	33.415
09/25/2012	33.7	33.75	32.87	32.895
09/26/2012	32.91	32.98	32.42	32.53
09/27/2012	32.67	32.94	32.43	32.8
09/28/2012	32.65	32.93	32.39	32.435
10/01/2012	32.58	32.85	32.35	32.62
10/02/2012	32.82	32.91	32.32	32.57
10/03/2012	32.73	32.85	32.52	32.6
10/04/2012	32.54	32.795	32.2	32.68
10/05/2012	32.83	33.03	32.39	32.47
10/08/2012	32.26	32.47	32.02	32.23
10/09/2012	32.22	32.25	31.56	31.685
10/10/2012	31.64	31.8	31.33	31.51
10/11/2012	31.85	31.91	31.58	31.78
10/12/2012	31.78	32.05	31.69	31.94
10/15/2012	32.01	32.35	31.88	32.33
10/16/2012	32.44	33.345	32.3	33.24
10/17/2012	33.12	33.54	32.92	33.44
10/18/2012	33.45	33.68	33.24	33.475
10/19/2012	33.45	33.65	33.14	33.24
10/22/2012	33.44	33.55	33.17	33.49
10/23/2012	33.19	33.44	32.97	33.31
10/24/2012	33.56	33.6	33.28	33.36
10/25/2012	33.53	33.69	33.265	33.4
10/26/2012	33.13	34.09	32.99	34.01
10/31/2012	34	34.05	33.76	34.025
11/01/2012	34.08	34.64	33.8901	34.36
11/02/2012	34.59	34.6	34.23	34.39
11/05/2012	34.18	34.33	33.835	34.24
11/06/2012	34.42	34.66	34.245	34.39
11/07/2012	34.11	34.15	33.46	33.47
11/08/2012	33.5	33.57	32.92	32.9803
11/09/2012	33.01	33.28	32.89	32.9
11/12/2012	32.95	33.03	32.663	32.7
11/13/2012	32.55	32.92	32.35	32.54
11/14/2012	32.6	32.77	32.16	32.235
11/15/2012	32.38	32.725	32.14	32.64
11/16/2012	32.58	32.75	32.265	32.65
11/19/2012	32.93	32.9999	32.71	32.92
11/20/2012	32.8	32.95	32.515	32.64
11/21/2012	32.75	32.98	32.53	32.84
11/23/2012	33.06	33.43	32.99	33.4
11/26/2012	33.22	33.33	33.05	33.295
11/27/2012	33.19	33.59	33.16	33.18
11/28/2012	33.16	33.94	32.94	33.88
11/29/2012	34.08	34.17	33.78	34.09
11/30/2012	34.19	34.81	33.85	34.61
12/03/2012	34.78	34.85	34.57	34.7
12/04/2012	34.79	35.64	34.67	35.3
12/05/2012	35.3	35.63	34.86	35.4
12/06/2012	35.25	35.68	35	35.14
12/07/2012	35.4	35.5	34.94	35.48
12/10/2012	35.45	35.78	35.4	35.75
12/11/2012	35.8	36.11	35.47	35.54
12/12/2012	35.73	36.28	35.685	35.9597
12/13/2012	36.01	36.5	35.19	35.53
12/14/2012	37.2	38.1	37	37.56
12/17/2012	37.07	37.43	36.9	37.42
12/18/2012	37.42	37.51	37.18	37.4904
12/19/2012	37.39	38.25	37.35	38.09
12/20/2012	38.08	38.16	37.79	37.87
12/21/2012	37.36	38	37.35	37.71
12/24/2012	37.76	37.82	37.3101	37.53
12/26/2012	37.48	37.99	37.26	37.55
12/27/2012	37.49	37.62	36.83	37.3
12/28/2012	36.91	37.4	36.89	36.9
12/31/2012	36.8	37.7	36.655	37.68

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2012 Historical Chart

Average

Low

High