ADBE: Adobe Inc. Historical Data

2014 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 67.4365

CLOSE 67.4529

Low

LOW 57.15

High

HIGH 77.56

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	59.06	59.53	58.94	59.29
01/03/2014	59.19	59.685	59.11	59.16
01/06/2014	58.06	58.77	58.01	58.12
01/07/2014	58.26	59.05	58.06	58.97
01/08/2014	59.12	59.28	58.46	58.9
01/09/2014	58.99	59.53	58.72	59.09
01/10/2014	59.35	59.63	58.95	59.53
01/13/2014	59.28	59.44	58.41	58.6
01/14/2014	58.68	60.53	58.63	60.37
01/15/2014	60.44	61.81	60.4	61.68
01/16/2014	61.59	61.98	61.26	61.63
01/17/2014	61.02	61.5999	60.8	61.37
01/21/2014	61.5	61.79	60.7	60.85
01/22/2014	60.93	61.81	60.7	61.77
01/23/2014	61.18	61.43	60.32	60.88
01/24/2014	60.3	60.44	59.09	59.09
01/27/2014	58.11	58.88	57.86	58.36
01/28/2014	57.98	59.46	57.88	59.11
01/29/2014	58.61	59.18	58.17	58.46
01/30/2014	59.12	59.9	59.02	59.39
01/31/2014	58.15	59.54	58.09	59.19
02/03/2014	59.08	59.255	57.32	58.09
02/04/2014	58.48	59.74	57.65	59.72
02/05/2014	59.54	61.02	59.271	61
02/06/2014	60.7	61.65	60.65	61.34
02/07/2014	61.58	63.24	61.3	62.88
02/10/2014	62.73	63.801	62.52	63.78
02/11/2014	64.48	64.88	63.66	63.97
02/12/2014	64.21	65.15	64.09	65.14
02/13/2014	64.84	67.11	64.83	67.04
02/14/2014	67.48	68.485	67	68.34
02/18/2014	68.62	69.1	68	68.66
02/19/2014	68.45	69.43	67.675	67.99
02/20/2014	68.19	68.66	67.7	68.48
02/21/2014	67.82	68.44	67.55	68.22
02/24/2014	68.54	69.28	68	68.765
02/25/2014	68.71	68.76	67.63	68.01
02/26/2014	67.73	68.95	67.65	67.82
02/27/2014	67.9	70.075	67.82	69.92
02/28/2014	70.25	71.11	67.83	68.63
03/03/2014	68.06	68.15	67.14	67.86
03/04/2014	68.6	69.04	68.5	68.6
03/05/2014	68.79	69.03	68.52	68.9
03/06/2014	69.14	69.42	68.85	68.92
03/07/2014	69.21	69.31	67.97	68.52
03/10/2014	68.68	68.68	67.31	68.04
03/11/2014	68.19	68.6	67.25	67.47
03/12/2014	67.06	68.1	66.75	68.06
03/13/2014	68.48	68.83	66.625	67.08
03/14/2014	67.7	67.7	66.87	67.19
03/17/2014	67.89	69.35	67.7301	68.17
03/18/2014	67.66	70.24	67.52	68.52
03/19/2014	69.01	69.01	66.15	67.63
03/20/2014	67.55	69.08	67.44	68.49
03/21/2014	69.06	69.06	66.91	67.14
03/24/2014	67.22	67.4768	64.77	65.24
03/25/2014	65.75	66.735	65.06	65.81
03/26/2014	66.1	66.39	63.88	63.9
03/27/2014	63.6	65.16	63.05	64.53
03/28/2014	64.71	65.605	64.15	64.88
03/31/2014	64.87	65.95	64.62	65.74
04/01/2014	65.9	66.215	65.44	65.93
04/02/2014	66.07	66.31	65.12	65.48
04/03/2014	65.5	65.5	62.17	62.45
04/04/2014	62.92	62.92	61.1	61.32
04/07/2014	61.2	61.2	59.63	60.47
04/08/2014	60.53	62.25	60.11	61.82
04/09/2014	62	63.6904	61.555	63.46
04/10/2014	63.05	63.45	61.27	61.49
04/11/2014	60.89	61.75	60.022	60.5
04/14/2014	61.18	61.66	60.55	61.39
04/15/2014	61.5	62.2925	60.5	62.105
04/16/2014	62.27	63.14	62.25	63.04
04/17/2014	62.96	64.23	62.53	64.04
04/21/2014	64	64.46	63.56	64.3
04/22/2014	64.06	64.74	63.76	64.48
04/23/2014	64.23	64.58	63.78	64.39
04/24/2014	64.89	65	62.93	63.22
04/25/2014	62.92	63.03	61.56	61.61
04/28/2014	61.84	62.17	59.62	60.4
04/29/2014	60.57	60.93	59.905	60.91
04/30/2014	60.87	61.8	60.63	61.69
05/01/2014	61.69	63.1045	61.31	62.59
05/02/2014	62.86	62.97	61.53	61.56
05/05/2014	61.2	61.98	60.88	61.44
05/06/2014	61.15	61.35	59.34	59.44
05/07/2014	59.56	59.68	57.15	58.63
05/08/2014	58.34	60.61	57.901	59.08
05/09/2014	59.14	59.61	58.1675	59.59
05/12/2014	59.77	61.045	59.74	60.7
05/13/2014	60.81	60.97	60.14	60.81
05/14/2014	59.95	61.35	59.95	60.88
05/15/2014	60.71	60.95	59.56	60.2
05/16/2014	60.65	61.69	59.93	61.64
05/19/2014	61.27	62.84	61.26	62.2
05/20/2014	62.12	62.45	61.42	61.71
05/21/2014	61.73	62.66	61.53	62.47
05/22/2014	62.29	63.46	61.911	63.15
05/23/2014	63.33	64.48	62.84	64.3
05/27/2014	64.64	65.485	64.61	65.25
05/28/2014	65.43	65.48	64.79	64.84
05/29/2014	64.93	65.82	64.9262	65.45
05/30/2014	65.75	65.75	64.17	64.54
06/02/2014	64.54	65.04	63.68	64.64
06/03/2014	64.19	64.46	63.49	64.09
06/04/2014	64.1	64.73	63.62	64.17
06/05/2014	64.3	65.619	63.925	65.47
06/06/2014	65.99	67.32	65.69	66.91
06/09/2014	66.7	67.38	66.59	66.93
06/10/2014	66.69	67.1899	66.46	66.96
06/11/2014	66.9	67.5	66.66	67.46
06/12/2014	67.23	67.46	66.28	66.56
06/13/2014	66.7	66.95	66.25	66.82
06/16/2014	66.8	67.79	66.52	67.62
06/17/2014	67.36	68	66.86	67.54
06/18/2014	73.82	74.69	72.1	73.08
06/19/2014	73.17	73.57	72.2401	72.95
06/20/2014	73.04	73.15	72.545	72.61
06/23/2014	72.74	73.16	72.29	72.89
06/24/2014	72.95	73.28	72.175	72.38
06/25/2014	72.27	72.7599	72.12	72.44
06/26/2014	72.44	72.9	72.175	72.85
06/27/2014	72.62	72.765	71.76	72
06/30/2014	72.43	72.74	71.955	72.36
07/01/2014	72.09	73.99	71.8	73.01
07/02/2014	72.65	73.24	72.6	72.76
07/03/2014	72.95	73.71	72.68	73.57
07/07/2014	73.07	73.42	72.577	72.68
07/08/2014	72.59	72.87	70.87	71.14
07/09/2014	71.11	71.97	71.11	71.57
07/10/2014	70.46	72.08	70.31	71.7
07/11/2014	71.73	72.44	71.05	72.26
07/14/2014	72.55	73.26	72.46	72.88
07/15/2014	72.8	73.11	71.87	72.29
07/16/2014	72.55	72.87	72.19	72.38
07/17/2014	72.11	72.47	71.31	71.39
07/18/2014	71.9	72.5799	71.35	72.55
07/21/2014	72.5	72.65	71.7	71.96
07/22/2014	72.13	72.83	71.91	72.26
07/23/2014	72.34	72.5499	71.48	72.04
07/24/2014	72.3	72.9	72.2	72.795
07/25/2014	72.54	73.151	72.23	72.62
07/28/2014	72.39	73.02	71.84	72.7
07/29/2014	72.7	73.25	72.24	72.27
07/30/2014	72.5	72.7	71.47	71.89
07/31/2014	71.31	71.54	69.01	69.2499
08/01/2014	69.01	69.55	68.52	68.94
08/04/2014	68.95	69.2395	68.35	68.77
08/05/2014	68.3	69.55	68.29	68.97
08/06/2014	68.73	69.07	68.22	68.23
08/07/2014	68.69	68.8795	67.57	67.83
08/08/2014	68.08	68.64	67.74	68.39
08/11/2014	68.5	69.18	68.28	68.97
08/12/2014	68.61	68.99	68.2	68.785
08/13/2014	69.12	69.97	68.36	69.79
08/14/2014	69.89	70.07	69.59	70.05
08/15/2014	70.88	70.91	69.58	70.07
08/18/2014	70.44	71.1	70.39	71.06
08/19/2014	71.09	72.08	71.06	72.05
08/20/2014	71.78	72	70.75	71.02
08/21/2014	71.07	71.9	70.83	71.73
08/22/2014	71.89	72.29	71.545	72.04
08/25/2014	72.44	72.57	71.63	71.82
08/26/2014	71.79	72.25	71.495	71.53
08/27/2014	71.53	72.09	71.37	71.55
08/28/2014	71.23	71.72	70.86	71.37
08/29/2014	71.77	72.0975	71.4	71.9
09/02/2014	72.06	72.59	71.84	72.1
09/03/2014	72.55	72.8	71.99	72.43
09/04/2014	72.63	73.2	72.26	72.455
09/05/2014	72.6	73.13	72.41	73.13
09/08/2014	72.87	73.55	72.81	73.39
09/09/2014	73.58	73.58	72.34	72.42
09/10/2014	72.25	72.75	71.84	72.33
09/11/2014	72.03	72.5699	71.78	72.42
09/12/2014	72.4	72.49	70.795	70.98
09/15/2014	70.63	70.96	69.37	70.27
09/16/2014	70.01	70.96	69.19	70.73
09/17/2014	68.03	69.09	67.16	67.3
09/18/2014	67.28	68.15	67.1	67.91
09/19/2014	68.12	68.2	66.35	66.94
09/22/2014	66.7	67.225	65.79	67.2
09/23/2014	67.11	68.07	66.85	67.79
09/24/2014	67.77	69.25	67.6	69.03
09/25/2014	68.85	69.02	67.53	67.71
09/26/2014	67.49	68.42	67.42	68.355
09/29/2014	67.69	69.49	67.55	69.22
09/30/2014	69.49	69.5	68.53	69.19
10/01/2014	69.13	69.13	67.51	67.54
10/02/2014	67.83	67.9512	66.15	67.06
10/03/2014	67.59	68.67	67.59	68.4
10/06/2014	68.56	68.8	67.45	67.67
10/07/2014	67.4	67.63	65.93	65.96
10/08/2014	66	68.09	65.411	67.99
10/09/2014	67.83	67.96	65.48	65.66
10/10/2014	65.37	65.58	63.29	63.29
10/13/2014	63.01	63.35	61.5301	61.68
10/14/2014	62.17	62.3	60.69	60.88
10/15/2014	59.61	62.65	58.51	62.19
10/16/2014	60.72	63.72	60.72	62.86
10/17/2014	63.46	65.13	63.46	64.52
10/20/2014	64.25	64.73	63.7	64.68
10/21/2014	64.84	66.56	64.51	66.425
10/22/2014	66.31	66.49	64.99	65.04
10/23/2014	65.62	66.4	65.17	65.92
10/24/2014	66.26	67.085	65.5	67.01
10/27/2014	66.84	67.34	66.31	67.03
10/28/2014	67.45	68.51	67.2	68.37
10/29/2014	68.21	68.81	67.52	67.93
10/30/2014	67.23	68.61	67.23	68.57
10/31/2014	69.89	70.25	69.27	70.12
11/03/2014	69.93	70.27	69.66	69.91
11/04/2014	69.95	71.1	69.75	71.07
11/05/2014	71.53	72.04	70.89	71.37
11/06/2014	71.59	72.37	71.37	72.1
11/07/2014	72.35	72.4	71.441	71.6
11/10/2014	71.63	72	71.18	71.7
11/11/2014	71.81	72	71.4	71.7
11/12/2014	71.35	71.73	71.26	71.41
11/13/2014	71.65	72.08	71.3	71.72
11/14/2014	71.7	72	71.35	71.42
11/17/2014	70.98	71.25	69.87	69.97
11/18/2014	69.86	71.08	69.86	70.83
11/19/2014	71.01	71.055	70.42	70.82
11/20/2014	70.33	70.55	70.02	70.44
11/21/2014	72	72.55	71.18	71.32
11/24/2014	71.52	71.55	70.73	71.225
11/25/2014	71.2	72.52	71.2	72
11/26/2014	72.08	73	71.74	72.98
11/28/2014	73.13	74.1	73.05	73.68
12/01/2014	73.64	73.965	73.2	73.75
12/02/2014	74	74	73.08	73.47
12/03/2014	73.64	73.64	72.8901	73.18
12/04/2014	73.09	73.23	72.4	73.03
12/05/2014	73.16	73.25	72.36	72.4
12/08/2014	72.4	72.78	71.6	72.05
12/09/2014	71.34	71.66	70.68	71.565
12/10/2014	71.56	71.97	69.74	69.85
12/11/2014	70.1	71.14	69.66	69.74
12/12/2014	74.17	77.56	73.71	76.02
12/15/2014	75.66	76.13	72.84	73.04
12/16/2014	72.87	73.8	72.31	72.32
12/17/2014	72.5	74.57	72.16	73.995
12/18/2014	75.41	75.54	74.6	74.89
12/19/2014	75	75.235	73.99	74.45
12/22/2014	74.38	75.14	74.38	74.5
12/23/2014	74.65	75	74.29	74.38
12/24/2014	74.49	74.93	74.37	74.74
12/26/2014	74.74	75.17	74.42	74.67
12/29/2014	74.56	74.58	74	74.13
12/30/2014	73.63	73.86	72.75	73.085
12/31/2014	73.4	74.21	72.65	72.7

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2014 Historical Chart

Average

Low

High