ADBE: Adobe Inc. Historical Data

2015 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 80.8771

CLOSE 80.9678

Low

LOW 68.98

High

HIGH 96.42

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	72.7	73.2031	71.89	72.34
01/05/2015	72.21	72.43	71.57	71.98
01/06/2015	71.95	72.1	69.88	70.53
01/07/2015	70.77	71.29	70.42	71.11
01/08/2015	71.4	73.06	71.31	72.915
01/09/2015	72.89	73.13	71.63	71.84
01/12/2015	72.13	72.26	70.75	71.12
01/13/2015	71.95	72.96	69.95	70.59
01/14/2015	69.88	70.4	68.98	69.99
01/15/2015	71.71	71.75	70.16	70.29
01/16/2015	70.03	71.85	70.03	71.73
01/20/2015	71.79	71.99	70.58	71.49
01/21/2015	71.16	71.89	70.37	71.54
01/22/2015	71.9	73.65	70.9	73.48
01/23/2015	73.44	74.4	73.06	74.06
01/26/2015	72.61	73.15	71.68	72.74
01/27/2015	71.71	72.36	71.06	71.46
01/28/2015	71.54	71.84	70.07	70.25
01/29/2015	70.03	71.82	69.78	71.64
01/30/2015	71.32	71.6699	70.06	70.13
02/02/2015	70.44	71.2	69.04	71.11
02/03/2015	71.54	71.97	71	71.92
02/04/2015	71.79	72.62	71.78	72.28
02/05/2015	72.47	73.18	72.32	73.1
02/06/2015	73.18	73.62	72.24	72.54
02/09/2015	72.09	72.98	72.04	72.33
02/10/2015	72.94	73.19	72.11	72.76
02/11/2015	72.78	73.14	72.35	73.01
02/12/2015	73.6	74.755	73.31	74.59
02/13/2015	74.98	76.62	74.77	76.51
02/17/2015	76.67	77.22	76.31	77.13
02/18/2015	77.02	77.9975	76.8	77.73
02/19/2015	77.42	77.94	77.2	77.73
02/20/2015	77.76	78.56	77.2	78.55
02/23/2015	78.65	78.69	77.79	78.1
02/24/2015	78.03	78.03	77.08	77.68
02/25/2015	77.76	78.44	77.475	78.07
02/26/2015	78.32	79.07	78.02	78.96
02/27/2015	79.24	80.3	78.93	79.1
03/02/2015	79.14	79.79	78.715	79.79
03/03/2015	79.63	79.99	78.97	78.99
03/04/2015	78.71	78.74	77.13	77.63
03/05/2015	77.6	78.71	77.3	78.62
03/06/2015	78.19	78.5	77.05	77.55
03/09/2015	77.76	78.24	77.43	77.93
03/10/2015	77.25	77.29	75.99	76.005
03/11/2015	75.91	76.78	75.68	76.01
03/12/2015	76.14	77.44	75.97	77.4
03/13/2015	77.18	78.06	76.62	77.62
03/16/2015	78.21	78.5899	77.8	78.33
03/17/2015	78.22	79.87	78.18	79.66
03/18/2015	75.5	78.32	74.75	76.89
03/19/2015	76.48	77.38	75.2901	77.14
03/20/2015	77.67	77.96	76.81	77.36
03/23/2015	77.11	77.3	76.34	76.35
03/24/2015	76.11	76.42	75.38	75.45
03/25/2015	75.5	75.59	73.12	73.13
03/26/2015	72.43	73.3577	72.12	72.97
03/27/2015	72.72	73.46	72.56	73.31
03/30/2015	73.51	73.86	73.1	73.6
03/31/2015	73.11	74.6	72.94	73.94
04/01/2015	73.61	75.1	73.03	75.07
04/02/2015	75.17	76.17	74.61	75.68
04/06/2015	75.13	76.65	74.75	76.23
04/07/2015	76.07	76.68	75.62	75.65
04/08/2015	75.68	76.35	75.12	75.44
04/09/2015	75.62	76.35	75.21	76.33
04/10/2015	76.3	76.63	76	76.53
04/13/2015	76.44	77	75.89	76.02
04/14/2015	76.02	76.6	75.59	75.95
04/15/2015	76.09	76.5	75.9	76.03
04/16/2015	75.41	75.69	75.095	75.15
04/17/2015	74.38	74.55	72.78	73.15
04/20/2015	73.42	74.3	73.42	73.92
04/21/2015	74.31	74.88	74.21	74.62
04/22/2015	74.68	75.52	74.634	75.5
04/23/2015	75.08	76.8	75	76.52
04/24/2015	76.41	77.21	75.84	76.54
04/27/2015	76.84	77.29	76.36	76.55
04/28/2015	76.34	77.09	75.87	76.02
04/29/2015	75.61	77.26	75.465	76.65
04/30/2015	76.4	77.24	75.31	76.06
05/01/2015	76.29	76.67	75.66	76.43
05/04/2015	76.43	76.99	75.82	75.85
05/05/2015	75.35	75.63	74.75	75
05/06/2015	75.08	75.47	73.96	74.48
05/07/2015	74.4	74.84	74.17	74.73
05/08/2015	75.28	76.52	75.05	76.31
05/11/2015	76.32	77.34	76.07	76.785
05/12/2015	76.26	76.9	75.3	76.57
05/13/2015	76.6	77.48	76.53	77.08
05/14/2015	77.64	79.81	77.1	79.43
05/15/2015	80	80	78.625	78.92
05/18/2015	78.69	79.525	78.4	79.41
05/19/2015	79.75	79.93	79.37	79.62
05/20/2015	79.57	79.9	78.91	79.61
05/21/2015	79.54	80.74	79.19	80.56
05/22/2015	80.34	80.7	79.97	80.04
05/26/2015	79.91	80.12	78.84	79.365
05/27/2015	79.55	80.32	79.27	80.16
05/28/2015	80.17	80.42	79.745	80.015
05/29/2015	79.89	79.99	78.94	79.09
06/01/2015	79.5	80	78.59	79.87
06/02/2015	79.7	80.22	79.35	79.82
06/03/2015	79.93	80.34	79.44	80.13
06/04/2015	79.86	80.379	78.64	78.75
06/05/2015	78.64	79.39	78.38	78.86
06/08/2015	78.9	79.18	77.9	78.16
06/09/2015	77.88	78.05	76.95	77.9
06/10/2015	78.18	79.7	77.99	79.56
06/11/2015	79.81	80.29	79.42	79.65
06/12/2015	79.33	80.26	79.06	79.86
06/15/2015	79.17	79.25	78.35	78.9
06/16/2015	78.93	80.43	78.83	79.94
06/17/2015	79.5	80	77.74	77.91
06/18/2015	77.82	79.94	77.82	79.39
06/19/2015	79.41	79.94	79.06	79.7
06/22/2015	80	82.66	79.85	82.28
06/23/2015	82.17	83.77	82.1	83.55
06/24/2015	83.22	84.36	82.9745	83.4
06/25/2015	83.82	84.27	83.49	83.94
06/26/2015	84.22	84.22	82.265	82.74
06/29/2015	81.22	82.06	81.15	81.28
06/30/2015	82.19	82.34	80.95	81.01
07/01/2015	81.57	81.915	80.71	80.945
07/02/2015	81.19	81.29	80.38	80.75
07/06/2015	80.02	81.19	80	80.5
07/07/2015	80.77	81	78.94	80.59
07/08/2015	79.95	80.5199	79.4	79.99
07/09/2015	80.74	81.67	80.41	80.47
07/10/2015	81.5	81.5	80.47	80.59
07/13/2015	81.09	81.66	80.82	81.44
07/14/2015	81.67	82.35	81.24	81.89
07/15/2015	82.2	82.32	81.71	82.12
07/16/2015	82.65	82.67	82.2	82.52
07/17/2015	82.17	82.73	81.48	82.1
07/20/2015	82	82.185	81.45	82.09
07/21/2015	81.8	82.1	81.01	81.19
07/22/2015	81.38	81.75	80.651	80.73
07/23/2015	80.8	81.4	80.48	80.64
07/24/2015	81	81.36	80.54	80.98
07/27/2015	80.53	80.7	79.73	79.93
07/28/2015	80.07	80.65	79.13	80.59
07/29/2015	80.07	80.54	79.56	80.25
07/30/2015	79.9	81.8	79.2	81.29
07/31/2015	81.8	82.8225	81.37	81.99
08/03/2015	82.18	82.26	80.7	81.4
08/04/2015	81.43	82.18	81.17	82.06
08/05/2015	82.78	84.12	82.17	83.38
08/06/2015	83.47	83.63	82.07	82.19
08/07/2015	81.87	82.92	81.48	82.69
08/10/2015	83.39	83.92	83.19	83.62
08/11/2015	84.06	84.86	83.05	83.9
08/12/2015	83.16	84.14	82.08	83.82
08/13/2015	83.82	84.83	83	84.31
08/14/2015	83.96	86.38	83.96	86.12
08/17/2015	86	86.78	84.9	86.77
08/18/2015	86.98	87.25	86.03	86.45
08/19/2015	86.12	86.47	85.21	85.48
08/20/2015	84.66	84.9	82.69	82.69
08/21/2015	81.94	82.16	78.87	78.87
08/24/2015	75	77.82	71.33	74.27
08/25/2015	77.02	78.33	74.47	74.57
08/26/2015	76.14	77.61	74.56	77.33
08/27/2015	78.41	79.28	77.39	78.91
08/28/2015	78.42	79.45	77.75	79.4
08/31/2015	79.38	79.7	78.3	78.57
09/01/2015	77.07	77.82	75.63	75.99
09/02/2015	77	77.33	75.54	77.25
09/03/2015	77.6	79.55	77.36	78.32
09/04/2015	76.99	78.27	76.39	76.89
09/08/2015	78.64	79.91	78.13	79.78
09/09/2015	80.79	81.51	78.23	78.52
09/10/2015	78.63	78.97	78.01	78.7
09/11/2015	78.44	79.23	77.94	79.19
09/14/2015	79.35	79.41	78.275	78.46
09/15/2015	78.61	80.115	78.3	79.53
09/16/2015	79.51	80.67	79.32	80.53
09/17/2015	80.45	81.88	79.7	80.31
09/18/2015	78.54	84.95	78.16	81.25
09/21/2015	81.42	83.69	81.42	83.32
09/22/2015	81.98	84.83	81.77	84.66
09/23/2015	84.92	85.985	84.05	85.5
09/24/2015	85.07	85.37	83.36	83.91
09/25/2015	84.71	84.72	82.58	83.13
09/28/2015	82.88	83	80.03	80.52
09/29/2015	80.52	80.58	79.09	79.83
09/30/2015	80.88	82.37	80.38	82.22
10/01/2015	82.42	83.77	81.57	83.75
10/02/2015	82.21	84.01	81.29	83.99
10/05/2015	84.8	86.31	84.49	85.84
10/06/2015	85.6	86	84.84	85.15
10/07/2015	82.2	83.0992	79.02	80.65
10/08/2015	80.45	82.48	80.2	82.26
10/09/2015	82.41	83.9	81.99	83.82
10/12/2015	83.66	84.8393	83.23	83.92
10/13/2015	83.32	84.64	83.31	83.65
10/14/2015	84	84.73	83.4	83.8
10/15/2015	84.19	86.86	84.09	86.77
10/16/2015	87.17	89.035	86.18	88.67
10/19/2015	88.15	88.49	87.03	88.4
10/20/2015	88.15	88.6497	86.42	86.84
10/21/2015	87.22	87.568	85.87	86.13
10/22/2015	86.56	88.83	86.56	88.46
10/23/2015	89	89.44	87.44	87.86
10/26/2015	87.91	89.7	87.6101	88.84
10/27/2015	88.65	88.85	87.81	88.05
10/28/2015	88.44	88.83	87.58	88.5
10/29/2015	88.26	88.5	87.51	88.12
10/30/2015	87.99	89.49	87.9001	88.66
11/02/2015	89.03	90.545	88.47	89.91
11/03/2015	89.59	90.74	88.92	90.36
11/04/2015	90.34	91.34	90.21	91.01
11/05/2015	91.5	91.87	89.79	90.55
11/06/2015	90.07	90.79	88.97	90.69
11/09/2015	90.24	90.4916	88.99	89.8
11/10/2015	89.56	90.31	88.99	90.28
11/11/2015	90.68	91.47	90.25	91.21
11/12/2015	91.08	91.88	90.74	90.84
11/13/2015	90.95	90.95	88.795	89.02
11/16/2015	89.66	89.8	88	89.765
11/17/2015	89.96	91.29	89.87	90.29
11/18/2015	90.31	91.39	89.47	91.27
11/19/2015	91.52	92.13	91.28	91.76
11/20/2015	92.33	92.5	91.22	91.81
11/23/2015	91.82	92.37	91.27	91.96
11/24/2015	91.14	92.22	90.09	92
11/25/2015	92.3	92.4982	91.695	91.77
11/27/2015	91.86	92.57	91.77	92.17
11/30/2015	92.41	92.6599	91.13	91.46
12/01/2015	92.01	92.58	91.1	92.55
12/02/2015	92.52	92.85	91.68	92.02
12/03/2015	91.97	92.76	89.725	89.91
12/04/2015	90.13	92.82	90.13	92.58
12/07/2015	92.56	92.88	89.215	89.6
12/08/2015	89.22	92.09	88.9566	91.72
12/09/2015	91.04	91.792	88.95	89.56
12/10/2015	90.41	90.43	88.51	88.96
12/11/2015	92.51	93.65	90.12	91.42
12/14/2015	91.71	93.31	91.02	93.26
12/15/2015	93.98	95.79	93.72	94.02
12/16/2015	94.41	95.66	93.61	95.56
12/17/2015	95.7	96.42	94.19	94.2
12/18/2015	93.73	93.92	91.3	91.31
12/21/2015	92.16	92.6894	90.81	91.62
12/22/2015	91.94	93.95	91.63	93.82
12/23/2015	94.42	94.99	93.53	94.7
12/24/2015	94.45	95.19	94.03	94.3
12/28/2015	93.79	94.3	93.23	94.2
12/29/2015	94.6	95.898	94.6	95.33
12/30/2015	95.19	96.02	95	95.28
12/31/2015	95.07	95.21	93.88	93.94

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2015 Historical Chart

Average

Low

High