ADBE: Adobe Inc. Historical Data

2017 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 143.8772

CLOSE 143.9961

Low

LOW 102.81

High

HIGH 186.27

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	103.43	104.03	102.81	103.48
01/04/2017	103.74	104.37	103.495	104.14
01/05/2017	104.13	106.02	103.77	105.91
01/06/2017	105.98	108.43	105.25	108.3
01/09/2017	107.96	108.79	107.56	108.57
01/10/2017	108.57	108.79	107.61	108.26
01/11/2017	108.23	109.05	108	108.99
01/12/2017	107.99	108.74	107.16	108.59
01/13/2017	108.84	108.9	107.98	108.53
01/17/2017	107.79	108.05	107.06	108
01/18/2017	108.5	109.17	107.53	108.79
01/19/2017	108.63	109.98	108.04	109.79
01/20/2017	110.02	110.81	109.57	110.71
01/23/2017	110.71	111.92	110.3	110.97
01/24/2017	111.46	114.17	111.34	113.72
01/25/2017	113.77	114.57	113.29	114.25
01/26/2017	113.79	114.44	112.73	112.88
01/27/2017	113.07	114.01	112.75	113.99
01/30/2017	113.22	113.87	112.26	113.82
01/31/2017	113.22	113.75	112.695	113.38
02/01/2017	113.31	113.64	112.6807	113.36
02/02/2017	112.82	113.58	112.27	113.16
02/03/2017	113.55	115.45	113.42	115.17
02/06/2017	114.68	114.825	113.2901	114.46
02/07/2017	114.83	115.19	114.54	114.96
02/08/2017	115	116.38	114.451	116.13
02/09/2017	116.26	116.9	116.02	116.44
02/10/2017	116.51	116.94	115.03	116.85
02/13/2017	117.03	117.94	116.2	117.65
02/14/2017	117.65	117.79	116.67	117.58
02/15/2017	117.33	119.09	117.07	118.73
02/16/2017	118.84	119.47	118.47	118.93
02/17/2017	118.79	119.72	118.24	119.67
02/21/2017	119.73	120.169	119.31	119.63
02/22/2017	119.67	119.89	118.85	119.47
02/23/2017	120.1	120.15	118.03	118.83
02/24/2017	118.3	119.32	117.83	119.31
02/27/2017	119.02	119.199	118.07	118.78
02/28/2017	118.83	118.84	118.02	118.34
03/01/2017	119.24	120.57	118.38	120.35
03/02/2017	120.09	120.12	119.28	119.9
03/03/2017	119.83	120.13	119.48	120.04
03/06/2017	119.73	120.48	119.37	120.15
03/07/2017	120.06	120.69	119.69	119.98
03/08/2017	120.21	120.66	119.35	119.6
03/09/2017	119.82	120.26	119.11	119.91
03/10/2017	120.57	121.37	120.241	121.09
03/13/2017	121.11	121.96	120.89	121.8
03/14/2017	121.65	121.99	120.62	121.44
03/15/2017	122	122.42	120.9	122.11
03/16/2017	123.25	123.6	121.525	122.35
03/17/2017	128.45	130.3	126.94	127.01
03/20/2017	126.99	128.09	125.79	126.31
03/21/2017	126.64	127.36	124.96	125.07
03/22/2017	124.6	126.94	124.51	126.21
03/23/2017	126.2	127.25	126.01	126.87
03/24/2017	127.86	129	127.05	127.7
03/27/2017	127.48	128.837	126.36	128.25
03/28/2017	127.81	129.28	127.81	128.69
03/29/2017	128.4	129.63	128.2	129.58
03/30/2017	129.55	130.28	129.3	129.61
03/31/2017	129.57	130.69	129.4	130.13
04/03/2017	129.585	130.7499	128.88	129.59
04/04/2017	129.47	130.372	129.02	130.04
04/05/2017	130.58	131.33	129.375	129.89
04/06/2017	129.86	130.22	129.16	130.15
04/07/2017	130.15	130.67	129.52	130.22
04/10/2017	130.32	130.38	129.47	130.16
04/11/2017	129.91	130.165	128.21	129.95
04/12/2017	129.96	129.96	128.72	129.38
04/13/2017	129.63	130.42	129.05	129.05
04/17/2017	129.69	130.36	129.11	129.99
04/18/2017	129.74	130.23	129.48	129.81
04/19/2017	129.9	130.98	129.82	130.22
04/20/2017	130.7	131.99	130.28	131.42
04/21/2017	131.84	131.97	131.03	131.52
04/24/2017	132.94	133.1799	132.17	132.89
04/25/2017	133.44	133.72	132.88	133.49
04/26/2017	133.5	133.8	132.42	132.79
04/27/2017	133.13	134.25	132.76	133.38
04/28/2017	133.4	133.92	132.67	133.74
05/01/2017	134.3	135.34	133.71	135.11
05/02/2017	135.54	135.7	134.75	135
05/03/2017	134.99	135.21	134.38	134.85
05/04/2017	135.13	135.35	134.405	134.61
05/05/2017	135.19	135.19	134.19	134.84
05/08/2017	135.36	135.385	134.22	135.12
05/09/2017	135.33	135.62	134.9	135.6
05/10/2017	135.86	136.745	135.51	136.15
05/11/2017	135.98	136.31	135.395	136.29
05/12/2017	136.45	137.38	135.885	136.84
05/15/2017	137.13	137.71	136.83	137.6
05/16/2017	138.06	138.39	137.6	138.03
05/17/2017	137.2	137.32	134.2401	134.33
05/18/2017	132.77	134.85	130.82	134.54
05/19/2017	135.18	136.61	134.34	136.43
05/22/2017	137.38	139.19	136.58	138.86
05/23/2017	139.16	139.95	138.7	139.52
05/24/2017	140.18	141.25	139.81	141.12
05/25/2017	142.16	143.48	141.8	142.85
05/26/2017	142.93	143.1	141.6744	141.89
05/30/2017	141.8	142.56	141.501	142.41
05/31/2017	143.04	143.19	141.41	141.86
06/01/2017	141.64	142.49	140.93	141.38
06/02/2017	142.12	143.57	141.86	143.48
06/05/2017	144.14	144.34	143.51	143.59
06/06/2017	143.35	144.17	142.73	143.03
06/07/2017	143.33	143.77	142.4501	143.62
06/08/2017	143.96	143.97	141.74	142.63
06/09/2017	143.14	143.585	135.76	138.05
06/12/2017	133.72	138.64	131.2001	137.25
06/13/2017	138.79	139.86	138.09	139.09
06/14/2017	139.29	140.848	136.41	138.25
06/15/2017	136.63	137.9	134.45	137.52
06/16/2017	137.35	138.35	136.29	137.84
06/19/2017	138.79	141.47	138.635	140.35
06/20/2017	141.21	142.3	140.19	140.91
06/21/2017	145.08	147.45	142.75	144.24
06/22/2017	145.15	145.772	143.66	143.69
06/23/2017	143.75	145.59	143.06	145.41
06/26/2017	146.06	146.89	144.36	144.96
06/27/2017	144.33	144.81	142.537	142.54
06/28/2017	143.01	144.08	141.15	143.81
06/29/2017	143.06	143.2	139.65	141.24
06/30/2017	141.87	142.81	140.74	141.44
07/03/2017	141.73	142.15	138.31	138.41
07/05/2017	138.65	141.97	138.58	141.21
07/06/2017	139.73	141.18	138.88	140.75
07/07/2017	141.07	143.36	140.97	142.22
07/10/2017	142.21	143.88	141.57	143.34
07/11/2017	142.99	143.98	142.1201	142.93
07/12/2017	144	146.19	143.795	145.91
07/13/2017	145.91	146.48	144.935	145.05
07/14/2017	145.59	146.48	145.22	146.16
07/17/2017	146.16	146.73	145.39	146.4
07/18/2017	146.47	147.96	145.37	147.89
07/19/2017	147.89	149.32	147.4998	148.92
07/20/2017	149.07	150.1	148.35	149.94
07/21/2017	149.16	150.4	148.9102	149.52
07/24/2017	149.16	149.95	149.035	149.53
07/25/2017	149.82	149.9041	148.14	148.21
07/26/2017	148.62	149.83	148.42	149.78
07/27/2017	149.87	150.37	144.28	146.2
07/28/2017	145.77	147.24	144.5	146.73
07/31/2017	146.36	146.91	145.06	146.49
08/01/2017	147.48	147.65	146.52	147.36
08/02/2017	147.56	147.6	144.52	147.13
08/03/2017	147.47	147.98	145.68	147.79
08/04/2017	148.25	148.62	147.27	147.71
08/07/2017	147.74	148.9	147.54	148.44
08/08/2017	148.14	148.86	146.36	147.81
08/09/2017	146.68	148.4986	146.5	148.35
08/10/2017	147.23	147.74	144.72	144.92
08/11/2017	145.25	147.1	144.18	146.47
08/14/2017	147.81	149.5	147.56	149.16
08/15/2017	149.56	150.65	148.41	150.36
08/16/2017	150.7	151.99	149.76	151.8
08/17/2017	151.66	151.72	148.19	148.23
08/18/2017	147.74	148.6862	147.12	147.97
08/21/2017	148.05	149.33	147.57	149.26
08/22/2017	150.14	152.59	150.14	152.25
08/23/2017	152.18	152.18	150.75	151.1
08/24/2017	151.22	151.83	149.17	150.81
08/25/2017	152	153	150.91	151.45
08/28/2017	151.87	152.5	151.19	151.79
08/29/2017	150.55	152.76	150.01	152.14
08/30/2017	152.05	154.26	151.89	153.67
08/31/2017	154.36	155.36	154.35	155.16
09/01/2017	155.76	156.06	154.38	155.06
09/05/2017	154.83	155.41	153.31	154.28
09/06/2017	155.11	155.555	153.61	153.76
09/07/2017	154.49	155.885	153.64	155.47
09/08/2017	155.24	155.88	154.29	155.34
09/11/2017	156.59	157.89	156.38	156.87
09/12/2017	156.76	157.2152	154.92	156.31
09/13/2017	155.88	156.7	155.39	156.24
09/14/2017	155.37	156.2	154.68	154.95
09/15/2017	154.9	155.19	153.56	154.49
09/18/2017	155.01	156.3	154.37	155.77
09/19/2017	156.3	157.05	155.81	156.6
09/20/2017	151.99	152.4	149	149.96
09/21/2017	150.38	151.25	148.3	149.3
09/22/2017	148.69	149.5	147.85	148.5
09/25/2017	148.39	148.71	143.95	144.57
09/26/2017	145.5	146.35	143.96	145.4
09/27/2017	146.31	147.09	145.7535	146.43
09/28/2017	146.14	147.32	145.3914	146.83
09/29/2017	146.69	149.28	146.6	149.18
10/02/2017	149.79	150.48	147.52	147.94
10/03/2017	148.48	148.8	147.985	148.6
10/04/2017	148.21	148.46	146.6	147.95
10/05/2017	148.49	150.45	147.71	150.25
10/06/2017	149.96	151.36	149.5301	151.12
10/09/2017	150.76	151.57	150.25	151.5
10/10/2017	152	152.86	151.32	152.15
10/11/2017	152.09	154	151.35	153.65
10/12/2017	153.72	154.85	153.39	153.61
10/13/2017	153.96	154.59	153.06	153.93
10/16/2017	151.15	153.07	149.2811	150.46
10/17/2017	150.52	150.93	148.15	150.38
10/18/2017	150.33	153.43	149.03	153
10/19/2017	165.5	172.15	164.42	171.73
10/20/2017	171.5	175.87	171.355	175.64
10/23/2017	175.68	175.85	171.83	172.16
10/24/2017	171.47	172.49	170.491	171.58
10/25/2017	170.37	173.41	170.035	171.83
10/26/2017	172.06	175.02	172.02	173.75
10/27/2017	174.02	177.58	174.02	177.33
10/30/2017	177	177.48	174.45	176.03
10/31/2017	176.16	176.73	174.52	175.16
11/01/2017	176.59	176.94	174.7	176.25
11/02/2017	178.02	181.48	175.8	180.94
11/03/2017	181.76	182.74	179.64	182.3
11/06/2017	182.01	182.29	180.54	180.8
11/07/2017	181.23	181.78	180.11	180.88
11/08/2017	181.19	184.44	181.06	184.06
11/09/2017	182.88	183.079	179.03	181.92
11/10/2017	181	182.06	179.83	181.72
11/13/2017	180.5	182.32	179.75	181.85
11/14/2017	181.98	182.17	180.31	181.32
11/15/2017	180.92	181.7275	179.6043	180.08
11/16/2017	181.18	182.44	180.58	182.3
11/17/2017	182.08	182.9105	181.135	182.24
11/20/2017	182.8	183.43	181.34	182.34
11/21/2017	183.75	185.55	182.835	184.15
11/22/2017	184.32	184.5	182.62	182.9
11/24/2017	182.96	184.71	182.96	184.46
11/27/2017	184.83	185.84	184.09	185
11/28/2017	185.62	186.27	184.37	185.4
11/29/2017	183.87	184.73	175.31	176.85
11/30/2017	178.14	181.67	176.5501	181.47
12/01/2017	179.51	182	177.13	179.52
12/04/2017	180.34	180.62	168.43	168.44
12/05/2017	167.69	171.78	165.68	167.54
12/06/2017	166.79	173.96	165.75	173.52
12/07/2017	173.46	175.9	172.13	174.61
12/08/2017	177.08	177.2	173.17	173.57
12/11/2017	173.77	174.98	173.2	174.31
12/12/2017	172.69	174.13	170.43	172.54
12/13/2017	173.5	177.42	173.29	176.83
12/14/2017	178.26	178.72	174.98	175
12/15/2017	179.36	179.98	174.3004	177.51
12/18/2017	178.42	179.15	175.31	176.74
12/19/2017	176.01	176.76	174.23	174.97
12/20/2017	176	176	172.92	174.25
12/21/2017	174.05	175.32	174	174.56
12/22/2017	173.99	175.1	173.75	175
12/26/2017	174.36	175	173.03	174.44
12/27/2017	174.65	175.44	173.97	175.36
12/28/2017	175.92	176	174.85	175.55
12/29/2017	175.19	176.97	175.1	175.24

Menu

Create your free account now!

ADBE: Adobe Inc. Historical Data

2017 Historical Chart

Average

Low

High