ADBE: Adobe Inc. Historical Data

2016 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 97.2964

CLOSE 97.325

Low

LOW 71.27

High

HIGH 111.09

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	91.77	92	90.54	91.97
01/05/2016	92.01	92.85	91.41	92.34
01/06/2016	91.1	91.5	90.24	91.02
01/07/2016	89.4	91.4	88.71	89.11
01/08/2016	89.68	89.99	87.63	87.85
01/11/2016	88.07	89.8025	87.84	89.38
01/12/2016	89.89	91.03	88.4075	89.82
01/13/2016	90.59	91.44	87.99	88.3
01/14/2016	88.92	90.3	87.32	89.8
01/15/2016	86.84	89.35	86.82	89.17
01/19/2016	90.29	91.4	88.37	89.18
01/20/2016	87.69	88.76	84.67	87.94
01/21/2016	88.64	89.93	87.14	88
01/22/2016	89.55	89.93	88.48	89.63
01/25/2016	88.39	89.26	86.63	86.77
01/26/2016	87.26	87.58	85.47	86.89
01/27/2016	87.27	87.83	84.51	84.85
01/28/2016	85.54	85.74	82.7	84.52
01/29/2016	85.55	89.13	85.12	89.13
02/01/2016	88.16	90.2383	87.9	89.61
02/02/2016	88.71	89.02	87.64	87.95
02/03/2016	88.91	89.25	86.67	87.99
02/04/2016	87.82	87.97	85.78	86.36
02/05/2016	85.5	85.5	77.83	79.2
02/08/2016	77.4	78.33	71.27	74.94
02/09/2016	74.76	77.19	73.04	73.85
02/10/2016	74.99	77.615	73.8965	75.53
02/11/2016	74.04	75.53	73.58	74.94
02/12/2016	75.99	77.36	75.4	76.67
02/16/2016	77.13	79.2	77.13	78.88
02/17/2016	79.4	82.07	78.54	81.85
02/18/2016	82.3	82.82	80.135	80.53
02/19/2016	80.32	80.94	79.51	80.87
02/22/2016	82.09	84.16	82.05	83.8
02/23/2016	83.41	84.49	82.86	83.07
02/24/2016	82.22	83.53	80.93	83.42
02/25/2016	84.76	86.72	84.15	86.68
02/26/2016	87.11	87.48	84.1	86.6
02/29/2016	86.01	86.19	85.09	85.15
03/01/2016	85.92	88.395	84.59	88.37
03/02/2016	88.12	88.55	87.26	88.39
03/03/2016	88.5	88.5	85.85	87.21
03/04/2016	87.93	87.9399	85.58	86.18
03/07/2016	85.58	85.96	84.05	85.11
03/08/2016	84.25	85.95	83.17	84.35
03/09/2016	84.88	85.29	83.25	85.27
03/10/2016	85.06	86.52	83.59	84.85
03/11/2016	85.2	86.23	84.63	86
03/14/2016	86.11	87.75	85.837	87.01
03/15/2016	86.4	87.19	86.22	86.83
03/16/2016	86.7	88.48	86.4	88.17
03/17/2016	88.66	90.21	87.25	89.96
03/18/2016	98	98	93.11	93.42
03/21/2016	92.69	93.27	91.33	92.5
03/22/2016	92.06	93.42	92.05	92.56
03/23/2016	92.62	92.935	91.93	92.16
03/24/2016	91.5	92.74	91.25	92.52
03/28/2016	92.68	92.83	91.8975	92.4
03/29/2016	91.79	93.435	91.7601	93.22
03/30/2016	93.63	94.48	92.98	93.78
03/31/2016	93.76	94.58	93.23	93.8
04/01/2016	93.33	95.47	92.77	95.16
04/04/2016	95.42	96.28	94.23	94.5
04/05/2016	93.32	94.77	93.22	94.17
04/06/2016	94.07	95.49	93.97	95.4
04/07/2016	94.72	94.89	93.19	93.78
04/08/2016	94.48	94.5	93.39	94.07
04/11/2016	94.43	94.81	92.84	92.95
04/12/2016	93.18	93.6701	92.2211	93.42
04/13/2016	93.82	94.6012	93.69	94.53
04/14/2016	94.34	94.71	94.01	94.44
04/15/2016	94.66	95.22	94.16	95.16
04/18/2016	94.75	96.58	94.59	96.55
04/19/2016	97	97.69	95.13	96.52
04/20/2016	97	97	95.76	96.33
04/21/2016	96.21	97.14	95.76	96.37
04/22/2016	96.17	96.24	93.76	94.79
04/25/2016	94.38	96.04	94.215	95.8
04/26/2016	95.96	96.295	95.22	96.15
04/27/2016	95.72	95.99	94.53	95.64
04/28/2016	94.8	95.735	93.15	93.64
04/29/2016	92.89	94.58	92.32	94.22
05/02/2016	94.29	94.99	93.8095	94.9
05/03/2016	94.07	94.3899	93.09	93.66
05/04/2016	93.18	93.59	92.55	92.94
05/05/2016	93.1	94.2165	92.92	93.5
05/06/2016	93.13	94.4	92.57	94.3
05/09/2016	94	95.19	93.87	94.61
05/10/2016	94.82	96.59	94.75	96.52
05/11/2016	96.26	97.26	96.04	96.1
05/12/2016	96.31	96.975	94.93	95.96
05/13/2016	95.62	97.2099	95.37	95.97
05/16/2016	95.91	97.76	95.91	97.23
05/17/2016	96.81	97.35	95.75	95.93
05/18/2016	95.78	97.43	95.5	96.7
05/19/2016	96.41	96.945	95.25	95.88
05/20/2016	96.1	97.12	95.86	96.88
05/23/2016	96.71	97.415	96.4963	96.62
05/24/2016	97.18	99.7	96.97	99.63
05/25/2016	99.91	99.99	98.8001	99.61
05/26/2016	99.81	100.325	99.07	99.37
05/27/2016	99.52	100.14	98.9	100.14
05/31/2016	100.14	100.56	99.35	99.47
06/01/2016	99.24	100.4	98.93	100.04
06/02/2016	99.98	100.17	99.17	100.17
06/03/2016	99.52	99.52	97.89	98.7
06/06/2016	99.16	99.49	98.47	99.12
06/07/2016	99.51	99.67	98.47	98.52
06/08/2016	98.45	98.91	97.99	98.68
06/09/2016	98.36	98.7	97.85	98.07
06/10/2016	96.89	97.87	96.75	97.09
06/13/2016	96.87	98.085	96.75	96.96
06/14/2016	96.53	97.26	96.32	96.98
06/15/2016	97.01	97.83	96.9	97.02
06/16/2016	96.5	97.3	95.5436	97.19
06/17/2016	97.25	97.39	95.36	95.58
06/20/2016	97.1	98.75	96.77	97.99
06/21/2016	98.64	99.92	98.13	99.72
06/22/2016	95.53	96.5	93.86	94.01
06/23/2016	94.73	96.28	94.31	96.21
06/24/2016	92.39	94.35	92.04	92.2
06/27/2016	91.36	92.027	90.35	90.85
06/28/2016	91.37	92.65	91.36	92.46
06/29/2016	92.91	94.62	92.68	94.39
06/30/2016	94.48	95.88	94.13	95.79
07/01/2016	95.04	97.14	95	95.32
07/05/2016	94.55	95.61	94.15	94.73
07/06/2016	94.53	95.48	94.0618	95.18
07/07/2016	95.01	95.51	94.54	95.14
07/08/2016	95.93	96.86	95.34	96.79
07/11/2016	96.98	97.55	96.81	97.14
07/12/2016	97.25	97.79	96.7	97.54
07/13/2016	97.97	98.38	97.34	97.34
07/14/2016	98	98.14	97.46	97.7
07/15/2016	98.39	98.4	97.5	97.83
07/18/2016	97.74	98.53	97.58	97.79
07/19/2016	97.11	98.17	97.001	97.79
07/20/2016	98.16	98.89	97.85	98.4
07/21/2016	98.12	98.425	96.08	96.34
07/22/2016	96.71	98.24	96.09	98.06
07/25/2016	97.75	97.75	96.8842	97.32
07/26/2016	97.81	98.42	97	97.91
07/27/2016	97.59	98.41	97.39	97.93
07/28/2016	97.92	98.61	97.57	98.44
07/29/2016	98.4	98.55	97.23	97.86
08/01/2016	97.75	98.16	97.22	97.72
08/02/2016	97.38	97.63	95.42	96.05
08/03/2016	96.06	96.68	95.65	96.67
08/04/2016	96.5	97.275	96.19	97.09
08/05/2016	97.36	99.0799	97.15	99.04
08/08/2016	98.86	98.95	98.3	98.49
08/09/2016	98.71	99.22	98.47	98.87
08/10/2016	99.13	100.99	99.09	100.62
08/11/2016	100.85	101.93	100.59	101.67
08/12/2016	100.98	101.2	100.06	101.04
08/15/2016	101.38	101.63	100.88	100.93
08/16/2016	100.52	100.97	99.91	100.6
08/17/2016	100.65	100.81	99.4499	99.7
08/18/2016	99.6	100.9299	99.6	100.67
08/19/2016	100.31	100.605	99.72	100.32
08/22/2016	100.32	100.68	99.92	100.24
08/23/2016	100.46	101.28	100.24	101.14
08/24/2016	101	101.52	100.69	101.14
08/25/2016	101.15	101.79	100.9101	101.69
08/26/2016	101.68	102.75	101.081	102.06
08/29/2016	101.85	102.68	101.4	102.3
08/30/2016	102.09	102.39	101.51	102
08/31/2016	101.66	102.6	101.58	102.31
09/01/2016	102.23	102.97	101.81	102.9
09/02/2016	103.49	104.16	102.945	103.57
09/06/2016	103.33	103.74	103.09	103.5
09/07/2016	103.47	103.51	102.58	103
09/08/2016	102.77	102.97	101.62	101.88
09/09/2016	100.97	101.28	99.38	99.38
09/12/2016	99.18	100.5	99	100.32
09/13/2016	99.92	99.92	97.87	98.77
09/14/2016	98.95	99.55	98.49	98.79
09/15/2016	98.84	100.039	98.49	99.62
09/16/2016	99.26	99.67	98.32	98.93
09/19/2016	99.21	100.21	99.02	99.68
09/20/2016	100.16	100.905	99.72	100.62
09/21/2016	106.54	108.22	105.8	107.78
09/22/2016	107.46	108.5	107.01	107.92
09/23/2016	107.21	108	106.7925	107.47
09/26/2016	106.91	107.57	106.53	107.26
09/27/2016	106.99	109.7621	106.74	109.7
09/28/2016	109.48	109.685	108.82	109.49
09/29/2016	109.5	109.57	107.55	107.8
09/30/2016	108.15	108.84	107.44	108.54
10/03/2016	108.41	108.96	108.16	108.45
10/04/2016	108.52	108.94	107.85	108.39
10/05/2016	108.57	109.33	108.32	108.8
10/06/2016	108.72	109.2719	108.14	108.56
10/07/2016	109.07	109.07	107.6	108.64
10/10/2016	109.15	110.1289	109.15	109.24
10/11/2016	109	109.2	107.04	107.37
10/12/2016	108.42	108.42	106.82	108.05
10/13/2016	107.13	108.1269	106.53	108.01
10/14/2016	108.19	109.1	107.82	107.84
10/17/2016	108	108.28	107.39	107.49
10/18/2016	108.44	108.82	108.01	108.42
10/19/2016	108.81	108.89	108.15	108.39
10/20/2016	108.41	109.38	107.55	109.03
10/21/2016	108.51	109.17	107.63	109.03
10/24/2016	109.63	111.09	109.35	110.81
10/25/2016	110.76	110.7716	108.95	109.03
10/26/2016	108.74	108.82	107.59	107.97
10/27/2016	108.47	108.66	106.69	107.07
10/28/2016	107.08	108.32	107.05	107.6
10/31/2016	108.02	108.29	107.04	107.51
11/01/2016	107.79	107.97	106.0406	106.87
11/02/2016	106.85	106.95	105.57	105.89
11/03/2016	106.54	108.16	106.48	107.17
11/04/2016	105.85	107.09	105.6	106.2
11/07/2016	107.66	108.97	107.37	108.66
11/08/2016	108.68	109.16	107.93	108.39
11/09/2016	105.55	108.05	104.52	107.86
11/10/2016	108.08	108.26	101.66	104.08
11/11/2016	103.62	104.4699	102.62	103.68
11/14/2016	104.12	104.49	101.77	102.42
11/15/2016	103.14	104.76	102.55	103.66
11/16/2016	103.61	104.4	102.96	104.08
11/17/2016	103.77	105.93	103.4801	105.81
11/18/2016	106.19	106.8	104.72	105.02
11/21/2016	105.56	106.141	105.14	105.65
11/22/2016	105.85	106.3594	105.04	105.21
11/23/2016	105.41	105.56	103.98	104.21
11/25/2016	104.17	105.03	103.9	105.02
11/28/2016	104.81	105.15	104.09	104.5
11/29/2016	104.27	105.98	104.26	104.95
11/30/2016	104.99	105.46	102.8	102.81
12/01/2016	102.82	102.92	98.87	99.51
12/02/2016	99.52	100.145	98	99.73
12/05/2016	100.46	102.52	100.16	101.95
12/06/2016	101.99	101.99	100.71	101.55
12/07/2016	100.89	103.51	100.89	103.36
12/08/2016	103.36	104.07	102.54	103.5
12/09/2016	104	104.5	103.42	104.31
12/12/2016	104.62	105.24	103.52	105.16
12/13/2016	105.74	107.6	105.62	106.15
12/14/2016	106.3	106.79	105.44	105.81
12/15/2016	106.33	106.48	104.6	105.1
12/16/2016	107.8	107.8	101.91	103.55
12/19/2016	103.57	106.08	103.41	105.29
12/20/2016	105.5	105.88	104.76	105.77
12/21/2016	105.74	106.06	104.48	105.51
12/22/2016	105.12	105.1455	103.95	104.72
12/23/2016	104.61	105.42	104.61	105.02
12/27/2016	105	105.9	104.86	104.98
12/28/2016	104.83	105.16	103.5	103.77
12/29/2016	103.63	104.3911	103.41	103.68
12/30/2016	104.07	104.22	102.47	102.95

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2016 Historical Chart

Average

Low

High