ADBE: Adobe Inc. Historical Data

2013 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 46.7622

CLOSE 46.8033

Low

LOW 37.36

High

HIGH 61.09

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	37.92	38.73	37.92	38.34
01/03/2013	38.14	38.3	37.66	37.75
01/04/2013	37.88	38.19	37.62	38.13
01/07/2013	37.81	38.21	37.7	37.94
01/08/2013	37.78	38.2	37.75	38.14
01/09/2013	38.16	38.705	38.1	38.66
01/10/2013	38.75	38.78	38.09	38.62
01/11/2013	38.65	38.734	37.89	38.09
01/14/2013	37.99	38.2	37.81	38.16
01/15/2013	37.86	38.46	37.84	38.15
01/16/2013	38.12	38.2698	37.81	37.88
01/17/2013	37.76	38.09	37.71	37.73
01/18/2013	37.81	37.99	37.36	37.98
01/22/2013	37.865	38.015	37.57	37.95
01/23/2013	37.94	38.28	37.89	38.25
01/24/2013	38.15	38.7	37.99	38.1
01/25/2013	38.05	38.53	38.02	38.32
01/28/2013	37.91	38.41	37.905	38.24
01/29/2013	38.11	38.56	37.81	38.52
01/30/2013	38.5	38.51	37.88	37.94
01/31/2013	38	38.23	37.68	37.83
02/01/2013	38.2	38.48	37.91	38.34
02/04/2013	38.19	38.44	37.82	38.1
02/05/2013	38.2	38.57	38.01	38.51
02/06/2013	38.36	38.65	38.26	38.4
02/07/2013	38.26	38.39	37.66	38.07
02/08/2013	38.31	39.45	38.145	39.12
02/11/2013	38.99	39.05	38.534	38.64
02/12/2013	38.55	39.13	38.12	38.89
02/13/2013	38.9	39.15	38.67	38.81
02/14/2013	38.7	38.92	38.301	38.61
02/15/2013	38.51	38.76	38.38	38.635
02/19/2013	38.58	39	38.52	38.995
02/20/2013	39.05	39.28	38.75	38.77
02/21/2013	38.82	38.82	38.3	38.34
02/22/2013	38.54	38.87	38.37	38.55
02/25/2013	38.66	39.085	38.1	38.11
02/26/2013	38.14	38.66	38.09	38.59
02/27/2013	38.32	39.75	38.1	39.6
02/28/2013	39.54	39.935	39.29	39.31
03/01/2013	39.3	39.88	38.96	39.83
03/04/2013	39.74	40.47	39.45	40.46
03/05/2013	40.76	41.49	40.68	41.46
03/06/2013	41.47	41.77	41.13	41.29
03/07/2013	41.4	41.59	41.2	41.5
03/08/2013	41.75	41.91	41.32	41.5
03/11/2013	41.12	41.54	40.96	41.48
03/12/2013	41.53	41.53	41.1521	41.4
03/13/2013	41.5	41.81	41.3	41.59
03/14/2013	41.82	41.93	41.44	41.62
03/15/2013	41.45	41.79	41.32	41.38
03/18/2013	41.08	41.48	40.21	41.06
03/19/2013	41.1	41.37	40.49	40.75
03/20/2013	42.7	43.23	41.995	42.46
03/21/2013	41.99	42.63	41.9	42.18
03/22/2013	42.17	43.23	42.11	42.97
03/25/2013	42.9	43.42	42.41	42.49
03/26/2013	42.66	42.95	42.4565	42.75
03/27/2013	42.6	42.885	42.38	42.66
03/28/2013	42.54	43.59	42.42	43.515
04/01/2013	43.36	43.78	43.23	43.38
04/02/2013	43.5	43.89	43.36	43.845
04/03/2013	43.78	43.84	43.491	43.7
04/04/2013	43.74	44.25	43.44	44.21
04/05/2013	43.42	43.86	43.21	43.38
04/08/2013	43.27	43.8	43.135	43.79
04/09/2013	43.71	44.26	43.34	44.17
04/10/2013	44.42	45.4	44.33	44.7
04/11/2013	45.04	45.53	44.8	45.21
04/12/2013	45.15	45.16	44.74	45.03
04/15/2013	44.81	45.46	44.59	44.6
04/16/2013	44.77	45.35	44.77	45.28
04/17/2013	44.86	45.17	44.51	44.9
04/18/2013	45.18	45.2	44.34	44.46
04/19/2013	44.6	44.81	44.31	44.74
04/22/2013	45	45.2	44.33	44.53
04/23/2013	44.84	45.36	44.44	44.87
04/24/2013	44.91	45.05	44.52	44.67
04/25/2013	44.75	45.205	44.56	45.05
04/26/2013	44.84	45.18	44.78	44.91
04/29/2013	44.89	45.59	44.82	45.06
04/30/2013	44.76	45.15	44.55	45.08
05/01/2013	45.14	45.73	44.61	44.71
05/02/2013	44.65	45.88	44.63	45.69
05/03/2013	46	47.17	45.82	47.01
05/06/2013	47	47.14	46.48	46.49
05/07/2013	46.46	46.68	45.29	45.602
05/08/2013	45.51	45.64	45.1601	45.32
05/09/2013	45.22	45.25	43.47	43.97
05/10/2013	44.12	44.2	43.75	44.02
05/13/2013	43.98	44.008	43.49	43.61
05/14/2013	43.7	44.1	43.6001	44.04
05/15/2013	44.06	45.105	43.95	45.07
05/16/2013	44.96	45.34	44.48	44.56
05/17/2013	44.6	44.76	44.33	44.61
05/20/2013	44.55	44.675	44.15	44.29
05/21/2013	44.21	44.48	43.89	44.02
05/22/2013	44.12	44.31	42.95	43.17
05/23/2013	42.66	43.14	42.57	42.77
05/24/2013	42.32	42.53	41.91	42.43
05/28/2013	42.78	43.13	42.65	42.91
05/29/2013	42.75	42.87	42.3901	42.6
05/30/2013	42.65	43.385	42.5	43.19
05/31/2013	42.92	43.55	42.66	42.91
06/03/2013	42.98	43.48	42.76	43.46
06/04/2013	43.67	44.8	43.53	44.39
06/05/2013	44.39	44.58	43.81	43.84
06/06/2013	43.84	44.05	43.255	43.57
06/07/2013	43.86	44.41	43.66	44.12
06/10/2013	44.3	44.335	43.84	44.09
06/11/2013	43.6	43.85	43.1	43.12
06/12/2013	43.31	43.46	42.61	42.72
06/13/2013	42.74	43.36	42.39	43.3
06/14/2013	43.33	43.57	42.7	42.84
06/17/2013	43.22	43.76	42.975	43.39
06/18/2013	43.55	44.2	43.215	43.36
06/19/2013	46.43	46.44	45.35	45.78
06/20/2013	45.28	45.29	44.45	44.895
06/21/2013	44.92	45	44.23	44.77
06/24/2013	44.34	44.6	43.37	43.6
06/25/2013	44.04	44.435	43.46	44.37
06/26/2013	44.95	45.915	44.895	45.68
06/27/2013	45.9	46.265	45.59	45.93
06/28/2013	45.99	45.99	45.39	45.56
07/01/2013	45.23	47.19	44.88	46.235
07/02/2013	46	46.48	45.725	46.03
07/03/2013	45.71	46.82	45.66	46.42
07/05/2013	46.69	47.1	46.55	47
07/08/2013	47.03	47.49	46.44	46.625
07/09/2013	46.76	47.31	46.73	47.26
07/10/2013	47.09	47.33	46.64	47.25
07/11/2013	47.62	48	47.5	47.99
07/12/2013	48.35	48.63	48.08	48.39
07/15/2013	48.25	48.455	48.095	48.12
07/16/2013	48.05	48.13	47.36	47.485
07/17/2013	48.17	48.4	47.78	48.04
07/18/2013	48.04	48.52	48.005	48.19
07/19/2013	48.26	48.47	47.93	48.07
07/22/2013	48.52	48.52	47.92	48.28
07/23/2013	48.35	48.45	47.95	48.07
07/24/2013	48.38	48.58	47.65	47.8
07/25/2013	47.8	47.96	47.4525	47.79
07/26/2013	47.77	47.8571	47.4	47.64
07/29/2013	47.51	47.775	47.1101	47.17
07/30/2013	47.19	47.5	47.115	47.36
07/31/2013	47.5	47.71	47.18	47.28
08/01/2013	47.62	47.82	47.41	47.7
08/02/2013	47.38	47.82	47.125	47.45
08/05/2013	47.45	47.84	47.3501	47.63
08/06/2013	47.55	47.8499	47.37	47.39
08/07/2013	47.17	47.48	46.83	47.1
08/08/2013	47.32	47.66	47.03	47.51
08/09/2013	47.38	47.775	47.09	47.18
08/12/2013	46.87	47.33	46.85	47.2
08/13/2013	47.37	47.41	46.92	47.14
08/14/2013	47.14	47.14	46.68	46.84
08/15/2013	46.37	46.39	45.705	45.87
08/16/2013	45.94	45.955	45.3	45.4
08/19/2013	45.44	45.52	44.8799	44.89
08/20/2013	44.77	45.45	44.7	45.07
08/21/2013	45.01	45.51	44.8	45.14
08/22/2013	45.1	45.71	45.09	45.68
08/23/2013	45.85	45.88	45.405	45.77
08/26/2013	46.25	46.61	46.01	46.06
08/27/2013	45.55	45.875	45.27	45.5
08/28/2013	45.58	45.915	45.49	45.53
08/29/2013	45.5	46.14	45.35	45.93
08/30/2013	45.88	46.11	45.57	45.75
09/03/2013	46.21	46.5655	45.7	45.88
09/04/2013	45.76	47.17	45.76	46.93
09/05/2013	46.88	47.34	46.68	46.731
09/06/2013	46.89	47.3	46.26	46.87
09/09/2013	47.11	47.27	46.99	47.25
09/10/2013	47.62	48.065	47.51	48.02
09/11/2013	48	48.33	47.945	48.2
09/12/2013	48.07	48.09	47.56	47.64
09/13/2013	47.66	47.96	47.64	47.76
09/16/2013	48.17	48.705	47.97	48.14
09/17/2013	48.19	48.49	47.92	48.14
09/18/2013	51.68	52.67	51.06	52.58
09/19/2013	52.05	52.395	51.575	51.869
09/20/2013	51.87	52.96	51.68	52.31
09/23/2013	52.07	52.47	51.615	51.8
09/24/2013	51.79	51.88	51.07	51.42
09/25/2013	51.48	52.08	51.42	51.87
09/26/2013	52	52.38	51.81	52.1
09/27/2013	51.71	52.48	51.65	52.03
09/30/2013	51.5	52.15	51.202	51.94
10/01/2013	52.1	52.48	51.84	52.43
10/02/2013	51.79	52.28	51.29	51.52
10/03/2013	51.61	51.65	50.54	50.88
10/04/2013	50.09	51.67	50.02	51.57
10/07/2013	51.05	51.34	50.79	50.82
10/08/2013	50.93	50.97	49.44	49.58
10/09/2013	49.62	49.87	48.87	49.45
10/10/2013	50.06	51.22	49.86	51.165
10/11/2013	50.82	52.22	50.82	52.19
10/14/2013	51.9	52.8279	51.72	52.63
10/15/2013	52.31	52.78	51.81	51.93
10/16/2013	51.54	52.58	51.54	51.91
10/17/2013	51.87	52.31	51.7	52.065
10/18/2013	52.15	52.78	52	52.63
10/21/2013	52.73	53.27	52.71	53.08
10/22/2013	53.47	53.57	52.99	53.17
10/23/2013	52.75	53.45	52.155	53.06
10/24/2013	53.06	54.58	53.05	54.21
10/25/2013	54.07	54.2	53.46	53.81
10/28/2013	53.91	54.37	53.59	53.93
10/29/2013	54	55.12	53.91	54.86
10/30/2013	54.87	55.07	53.69	54.1
10/31/2013	54.01	54.56	53.9	54.22
11/01/2013	54.61	54.675	54.14	54.61
11/04/2013	55.01	55.42	54.66	55.39
11/05/2013	55.24	55.28	54.67	54.79
11/06/2013	54.9	55.105	54.54	54.88
11/07/2013	55.05	55.17	53.1	53.168
11/08/2013	53.42	54.93	53.33	54.84
11/11/2013	54.85	56.18	54.49	56.18
11/12/2013	55.84	56.34	55.6	56.24
11/13/2013	55.59	57.59	55.59	57.55
11/14/2013	57.56	57.99	56.91	57.17
11/15/2013	57.54	57.59	56.78	57.35
11/18/2013	57.45	57.49	56.4	56.6
11/19/2013	56.73	56.73	55.65	55.77
11/20/2013	55.98	56.32	55.8	55.94
11/21/2013	56.28	56.59	55.86	56.23
11/22/2013	56.26	56.5	55.89	56.41
11/25/2013	56.62	57.18	56.5	56.95
11/26/2013	56.87	56.89	56.2	56.7
11/27/2013	56.85	57.03	56.68	56.91
11/29/2013	57.12	57.15	56.6225	56.78
12/02/2013	56.74	57.03	56.61	56.76
12/03/2013	56.63	57.06	56.39	56.4
12/04/2013	56.19	56.43	55.42	56.05
12/05/2013	55.63	55.75	54.47	55.04
12/06/2013	55.99	56.1	55.5502	55.6
12/09/2013	55.94	56.05	55.24	55.44
12/10/2013	55.38	55.39	54.65	55.32
12/11/2013	55.25	55.595	54.575	54.64
12/12/2013	54.44	54.9399	53.9301	53.99
12/13/2013	58.06	61.09	58	60.89
12/16/2013	60.63	60.88	58.395	58.5
12/17/2013	58.5	58.88	57.54	57.67
12/18/2013	57.58	59.07	57.02	59.04
12/19/2013	58.73	58.9845	58.07	58.13
12/20/2013	58.42	59.55	58.22	59.26
12/23/2013	59.74	59.89	59.12	59.47
12/24/2013	59.58	59.78	59.22	59.53
12/26/2013	59.53	59.99	59.48	59.58
12/27/2013	59.73	59.99	59.28	59.51
12/30/2013	59.67	59.8	59.24	59.55
12/31/2013	59.6	59.915	59.56	59.879

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2013 Historical Chart

Average

Low

High