ADBE
Adobe Inc.
20:00:02
195.16 $
0.0000 (%0.00)
Previous Close: 196.28
Day Low₺190.12
Day High₺196.78
ADBE: Adobe Inc. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 235.1204
CLOSE 235.0375
Low
LOW 175.26
High
HIGH 277.61
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 175.85 | 177.8 | 175.26 | 177.7 |
| 01/03/2018 | 178 | 181.89 | 177.7 | 181.04 |
| 01/04/2018 | 181.93 | 184.0599 | 181.64 | 183.22 |
| 01/05/2018 | 185 | 185.9 | 183.54 | 185.34 |
| 01/08/2018 | 184.95 | 185.599 | 183.83 | 185.04 |
| 01/09/2018 | 185.57 | 186.97 | 183.9314 | 186.7 |
| 01/10/2018 | 185.21 | 187.27 | 185.073 | 187.11 |
| 01/11/2018 | 187.29 | 188.94 | 186.185 | 188.92 |
| 01/12/2018 | 189.09 | 195.5 | 188.99 | 195.05 |
| 01/16/2018 | 195.92 | 198.21 | 191.71 | 192.46 |
| 01/17/2018 | 194.015 | 197.12 | 192.77 | 196.49 |
| 01/18/2018 | 196.21 | 196.586 | 194.06 | 196.2 |
| 01/19/2018 | 196.24 | 196.63 | 194.65 | 195.73 |
| 01/22/2018 | 195.7 | 198 | 194.69 | 197.84 |
| 01/23/2018 | 202.29 | 204.45 | 199.44 | 200.09 |
| 01/24/2018 | 201.82 | 202.3 | 196.52 | 197.78 |
| 01/25/2018 | 198.08 | 199.244 | 196.07 | 197.51 |
| 01/26/2018 | 198.5 | 201.55 | 198.25 | 201.3 |
| 01/29/2018 | 200.11 | 200.86 | 197.87 | 198.23 |
| 01/30/2018 | 197.25 | 197.73 | 194.89 | 196.9 |
| 01/31/2018 | 197.13 | 200.96 | 196.75 | 199.76 |
| 02/01/2018 | 199.12 | 201.75 | 198.0845 | 199.38 |
| 02/02/2018 | 197.33 | 199.4 | 195.44 | 195.64 |
| 02/05/2018 | 194.06 | 198.46 | 188 | 190.27 |
| 02/06/2018 | 186.59 | 194.82 | 182.1 | 194.47 |
| 02/07/2018 | 193.87 | 196.24 | 192.02 | 192.34 |
| 02/08/2018 | 192.84 | 192.97 | 185.02 | 185.16 |
| 02/09/2018 | 187.33 | 189.71 | 179.34 | 187.99 |
| 02/12/2018 | 189 | 192.99 | 188.56 | 192.15 |
| 02/13/2018 | 190.85 | 194.31 | 190.39 | 193.48 |
| 02/14/2018 | 192.48 | 197.5 | 191.95 | 197.13 |
| 02/15/2018 | 198.97 | 203.28 | 197.13 | 202.97 |
| 02/16/2018 | 202.52 | 203.9 | 200.74 | 201.56 |
| 02/20/2018 | 200.46 | 205.115 | 199.18 | 202.98 |
| 02/21/2018 | 204.45 | 206.83 | 202.02 | 202.09 |
| 02/22/2018 | 203.07 | 204.22 | 201.68 | 202.61 |
| 02/23/2018 | 204.22 | 209.78 | 203.31 | 209.74 |
| 02/26/2018 | 211.29 | 212.35 | 209.261 | 212.15 |
| 02/27/2018 | 211.99 | 212.76 | 208.25 | 208.82 |
| 02/28/2018 | 210.69 | 213.44 | 209.1 | 209.13 |
| 03/01/2018 | 210.32 | 210.6834 | 204.45 | 206.03 |
| 03/02/2018 | 203.96 | 210.21 | 201.76 | 209.79 |
| 03/05/2018 | 208.75 | 212 | 206.92 | 211.16 |
| 03/06/2018 | 212.44 | 212.74 | 209.88 | 212.01 |
| 03/07/2018 | 211.33 | 217.44 | 211.0033 | 216.86 |
| 03/08/2018 | 218.03 | 219.71 | 214.86 | 216.4 |
| 03/09/2018 | 218 | 221.27 | 217.19 | 221.11 |
| 03/12/2018 | 222.97 | 223.11 | 220.34 | 220.94 |
| 03/13/2018 | 223 | 224.9 | 218.43 | 219.76 |
| 03/14/2018 | 220.75 | 221.46 | 217.6 | 218.44 |
| 03/15/2018 | 220 | 221.47 | 218.061 | 218.87 |
| 03/16/2018 | 227.18 | 228.88 | 224 | 225.55 |
| 03/19/2018 | 224.48 | 226.59 | 218.68 | 222.18 |
| 03/20/2018 | 223.19 | 231.34 | 223 | 229.75 |
| 03/21/2018 | 228.76 | 229.25 | 225.61 | 226.85 |
| 03/22/2018 | 223.86 | 225.87 | 220.255 | 220.52 |
| 03/23/2018 | 219.52 | 222.455 | 214.78 | 215.02 |
| 03/26/2018 | 218.83 | 229.15 | 218.5 | 228.91 |
| 03/27/2018 | 229.9 | 230.98 | 212.25 | 213.8 |
| 03/28/2018 | 213.72 | 217.15 | 209.04 | 212.54 |
| 03/29/2018 | 213.35 | 219.59 | 210.2737 | 216.08 |
| 04/02/2018 | 214.81 | 216.5 | 207.22 | 212.28 |
| 04/03/2018 | 214.78 | 217.8549 | 212.28 | 215.93 |
| 04/04/2018 | 210.71 | 226.28 | 210.5 | 225.05 |
| 04/05/2018 | 227.94 | 228.8 | 221.605 | 223.54 |
| 04/06/2018 | 221.89 | 224.46 | 216.7471 | 218.61 |
| 04/09/2018 | 220.08 | 224.437 | 218.82 | 219.17 |
| 04/10/2018 | 222.61 | 225.16 | 221.181 | 224.53 |
| 04/11/2018 | 222.93 | 226.62 | 222.54 | 223.63 |
| 04/12/2018 | 225.72 | 228.39 | 225.115 | 226.96 |
| 04/13/2018 | 228.85 | 228.95 | 222.55 | 224.06 |
| 04/16/2018 | 226.08 | 227.23 | 222.9535 | 226.52 |
| 04/17/2018 | 228.56 | 232.21 | 228.07 | 231.16 |
| 04/18/2018 | 231.7 | 233.1713 | 228.62 | 231.1 |
| 04/19/2018 | 230.11 | 230.43 | 226.28 | 227.62 |
| 04/20/2018 | 227 | 227.6 | 223.05 | 225.24 |
| 04/23/2018 | 226.39 | 229.15 | 224.75 | 225.3 |
| 04/24/2018 | 227 | 228.3 | 215.778 | 217.89 |
| 04/25/2018 | 218.16 | 219.4 | 213.25 | 217.32 |
| 04/26/2018 | 219.77 | 223.19 | 218.851 | 221.91 |
| 04/27/2018 | 223.08 | 224.18 | 219.68 | 221.9 |
| 04/30/2018 | 223.27 | 224.14 | 219.538 | 221.6 |
| 05/01/2018 | 220.77 | 224.49 | 219.38 | 224.08 |
| 05/02/2018 | 224.3 | 224.5 | 220.55 | 221.1 |
| 05/03/2018 | 220.01 | 227.37 | 218.7396 | 226.05 |
| 05/04/2018 | 223.89 | 229.39 | 223.39 | 228.51 |
| 05/07/2018 | 229.54 | 232.36 | 229.02 | 230.99 |
| 05/08/2018 | 229.74 | 234.9971 | 228.75 | 234.56 |
| 05/09/2018 | 235 | 240.15 | 233.525 | 239.74 |
| 05/10/2018 | 240.46 | 241.76 | 238.24 | 241.15 |
| 05/11/2018 | 241.03 | 241.93 | 238.7901 | 241.88 |
| 05/14/2018 | 242 | 243.34 | 237.24 | 238.37 |
| 05/15/2018 | 235.64 | 237.345 | 233 | 236.6 |
| 05/16/2018 | 236.59 | 238.12 | 235.8396 | 237.39 |
| 05/17/2018 | 237.32 | 239.665 | 234.8288 | 236.85 |
| 05/18/2018 | 236.24 | 239.28 | 235.2581 | 238.09 |
| 05/21/2018 | 239.85 | 240.78 | 237.11 | 238.1 |
| 05/22/2018 | 241.15 | 243.49 | 237.76 | 238.79 |
| 05/23/2018 | 236.32 | 244.09 | 236 | 243.91 |
| 05/24/2018 | 243.79 | 245.9 | 240.7218 | 245.15 |
| 05/25/2018 | 245 | 245.79 | 242.87 | 243.56 |
| 05/29/2018 | 242.99 | 243.385 | 240.38 | 242.19 |
| 05/30/2018 | 244.4 | 248.56 | 244.39 | 247.4 |
| 05/31/2018 | 247.11 | 251.52 | 246.58 | 249.28 |
| 06/01/2018 | 250.55 | 251.83 | 248.8486 | 251.31 |
| 06/04/2018 | 252.85 | 254.72 | 251.1 | 253.34 |
| 06/05/2018 | 254 | 254.06 | 251.11 | 252.7 |
| 06/06/2018 | 253.75 | 254.07 | 251.5 | 253.95 |
| 06/07/2018 | 253.24 | 254.05 | 244.03 | 247.51 |
| 06/08/2018 | 246.86 | 251.66 | 245.83 | 251.21 |
| 06/11/2018 | 251.76 | 253.48 | 250.125 | 251 |
| 06/12/2018 | 252.65 | 254.8 | 251.13 | 252.59 |
| 06/13/2018 | 253.7 | 257.9 | 253.65 | 256.13 |
| 06/14/2018 | 257.15 | 258.9102 | 256.58 | 258.1 |
| 06/15/2018 | 251.28 | 253.87 | 247.52 | 251.82 |
| 06/18/2018 | 250.52 | 256.77 | 249.8 | 255.69 |
| 06/19/2018 | 251.83 | 253.65 | 247.9 | 251.74 |
| 06/20/2018 | 253.5 | 254.8 | 250.98 | 251.24 |
| 06/21/2018 | 252 | 252.719 | 247.57 | 248.83 |
| 06/22/2018 | 248.11 | 248.7999 | 243.26 | 243.63 |
| 06/25/2018 | 240.15 | 241.96 | 235.87 | 239.68 |
| 06/26/2018 | 240.67 | 244.23 | 239.66 | 242.25 |
| 06/27/2018 | 243.46 | 244.9797 | 237.51 | 237.68 |
| 06/28/2018 | 236.59 | 241.8186 | 236.4385 | 239.81 |
| 06/29/2018 | 241.88 | 245.49 | 241.5 | 243.81 |
| 07/02/2018 | 241.05 | 243.33 | 239.6 | 243.26 |
| 07/03/2018 | 244.72 | 245.94 | 241.67 | 242.01 |
| 07/05/2018 | 243.04 | 244.62 | 242.14 | 244.18 |
| 07/06/2018 | 244.48 | 248.72 | 243.22 | 248.19 |
| 07/09/2018 | 249.9 | 250.66 | 246.37 | 249.77 |
| 07/10/2018 | 250.47 | 250.8464 | 248.21 | 248.63 |
| 07/11/2018 | 246.65 | 249.74 | 245.85 | 248.12 |
| 07/12/2018 | 249.94 | 255.05 | 249.38 | 254.87 |
| 07/13/2018 | 254.64 | 259.51 | 253.4901 | 258.59 |
| 07/16/2018 | 258.63 | 259.04 | 253.83 | 254.68 |
| 07/17/2018 | 252.68 | 258.68 | 250.71 | 258.31 |
| 07/18/2018 | 257.86 | 260.94 | 256.54 | 259.78 |
| 07/19/2018 | 258 | 259.6 | 256.36 | 257.68 |
| 07/20/2018 | 258.17 | 259.45 | 256.74 | 257.54 |
| 07/23/2018 | 257.66 | 260.14 | 256.38 | 259.47 |
| 07/24/2018 | 261.04 | 262.7275 | 255.932 | 257.49 |
| 07/25/2018 | 258.35 | 263.5 | 257.83 | 263.17 |
| 07/26/2018 | 261.92 | 263.83 | 258.4916 | 261.93 |
| 07/27/2018 | 262.05 | 262.8646 | 253.05 | 254.81 |
| 07/30/2018 | 254.42 | 254.76 | 240.1 | 242.32 |
| 07/31/2018 | 244.93 | 246.7999 | 241.16 | 244.68 |
| 08/01/2018 | 245 | 248.76 | 244.24 | 248.01 |
| 08/02/2018 | 245.6966 | 252.57 | 245 | 252.22 |
| 08/03/2018 | 252.575 | 254.39 | 249.48 | 253.28 |
| 08/06/2018 | 252.74 | 254.8799 | 251.54 | 254.11 |
| 08/07/2018 | 254.5 | 255.16 | 252.45 | 253.39 |
| 08/08/2018 | 252.95 | 254.57 | 251.63 | 253.83 |
| 08/09/2018 | 254.55 | 255.75 | 253.39 | 253.8 |
| 08/10/2018 | 252 | 254.97 | 251.5 | 253.7 |
| 08/13/2018 | 254.16 | 256.6 | 253.3 | 253.54 |
| 08/14/2018 | 254.38 | 256.25 | 252.09 | 256.05 |
| 08/15/2018 | 253.8 | 255.83 | 248.02 | 250.52 |
| 08/16/2018 | 252.79 | 253.3 | 248.1 | 248.89 |
| 08/17/2018 | 248.39 | 249.22 | 243.71 | 245.7 |
| 08/20/2018 | 246.08 | 250.37 | 246 | 249.76 |
| 08/21/2018 | 250.45 | 253.33 | 250.36 | 251.5 |
| 08/22/2018 | 250.59 | 256.16 | 250.36 | 255.54 |
| 08/23/2018 | 254.62 | 258.329 | 254.47 | 257 |
| 08/24/2018 | 258.33 | 263.39 | 258.33 | 261.51 |
| 08/27/2018 | 263 | 263.7 | 259.39 | 262.4 |
| 08/28/2018 | 263.7 | 263.7 | 261.03 | 263.04 |
| 08/29/2018 | 263 | 269.96 | 262.56 | 268.36 |
| 08/30/2018 | 266.72 | 269.05 | 265.5 | 266.43 |
| 08/31/2018 | 265.55 | 266.8331 | 263.2 | 263.51 |
| 09/04/2018 | 263.67 | 266.93 | 262.3 | 266.68 |
| 09/05/2018 | 265.61 | 266.1597 | 254.54 | 256.14 |
| 09/06/2018 | 256.95 | 260.27 | 255.14 | 259.75 |
| 09/07/2018 | 258 | 263.67 | 257.12 | 260.87 |
| 09/10/2018 | 264.27 | 265.93 | 260.79 | 265.37 |
| 09/11/2018 | 265.3 | 268.6 | 263.31 | 267 |
| 09/12/2018 | 267.83 | 270.94 | 266.448 | 267.79 |
| 09/13/2018 | 267.13 | 270 | 265.01 | 268.52 |
| 09/14/2018 | 269 | 277.61 | 268 | 274.69 |
| 09/17/2018 | 275 | 275.78 | 267.68 | 268.25 |
| 09/18/2018 | 267.61 | 273.78 | 266.6033 | 270.79 |
| 09/19/2018 | 271.14 | 271.95 | 263.6139 | 264.88 |
| 09/20/2018 | 266.47 | 269.54 | 264.1892 | 266.34 |
| 09/21/2018 | 266.15 | 267.5 | 260.24 | 260.88 |
| 09/24/2018 | 260 | 264.46 | 257.07 | 264.09 |
| 09/25/2018 | 264.6 | 268.43 | 264.2009 | 267.84 |
| 09/26/2018 | 268.56 | 270.68 | 266.66 | 268.47 |
| 09/27/2018 | 270 | 272.42 | 269.25 | 269.91 |
| 09/28/2018 | 269.75 | 272.26 | 268.44 | 269.95 |
| 10/01/2018 | 271.76 | 276.63 | 271.46 | 275.49 |
| 10/02/2018 | 274.71 | 277.03 | 271.85 | 272 |
| 10/03/2018 | 273.25 | 274.17 | 269.76 | 270.51 |
| 10/04/2018 | 269.5 | 271.07 | 260.5364 | 263.71 |
| 10/05/2018 | 263.96 | 266.1 | 258.31 | 263.22 |
| 10/08/2018 | 261.84 | 263.4564 | 248.6852 | 254.69 |
| 10/09/2018 | 254.16 | 258.72 | 251.71 | 254.16 |
| 10/10/2018 | 252.52 | 253.38 | 237.86 | 237.91 |
| 10/11/2018 | 236.41 | 245.72 | 234.72 | 238.59 |
| 10/12/2018 | 247.74 | 249.91 | 242.7827 | 248.87 |
| 10/15/2018 | 248.34 | 248.37 | 238 | 238.01 |
| 10/16/2018 | 252.5 | 261.73 | 251.77 | 260.67 |
| 10/17/2018 | 261.21 | 261.89 | 255.26 | 258.91 |
| 10/18/2018 | 256.19 | 257.21 | 246.01 | 250.35 |
| 10/19/2018 | 252.73 | 252.89 | 243.64 | 245.03 |
| 10/22/2018 | 246 | 251.635 | 242.8029 | 251.06 |
| 10/23/2018 | 246.19 | 254.91 | 242.56 | 251.76 |
| 10/24/2018 | 250.61 | 254.5991 | 238.23 | 238.44 |
| 10/25/2018 | 242.17 | 253.59 | 241.66 | 252.92 |
| 10/26/2018 | 243.85 | 252.18 | 241.405 | 245.8 |
| 10/29/2018 | 250.67 | 254.53 | 233.395 | 239.75 |
| 10/30/2018 | 238.99 | 242.5 | 231.7 | 238.41 |
| 10/31/2018 | 245.41 | 249.6 | 243.6662 | 245.76 |
| 11/01/2018 | 245.69 | 247.55 | 241.49 | 245.28 |
| 11/02/2018 | 246.57 | 247.47 | 237.8 | 239.64 |
| 11/05/2018 | 240 | 241 | 233.62 | 239.89 |
| 11/06/2018 | 240.48 | 244.64 | 237.76 | 240.56 |
| 11/07/2018 | 244.8 | 253.961 | 243.81 | 253.43 |
| 11/08/2018 | 253.31 | 254.13 | 247.74 | 249.96 |
| 11/09/2018 | 247.56 | 248.29 | 241.16 | 244.84 |
| 11/12/2018 | 244.14 | 244.8 | 235.36 | 236.67 |
| 11/13/2018 | 238.38 | 243 | 235.8501 | 238.74 |
| 11/14/2018 | 242.16 | 242.91 | 231.9101 | 235.22 |
| 11/15/2018 | 233.98 | 241.43 | 231.33 | 239.95 |
| 11/16/2018 | 239.52 | 240.14 | 235.37 | 238.89 |
| 11/19/2018 | 237.5 | 238.65 | 218.72 | 219.69 |
| 11/20/2018 | 209.41 | 222.84 | 207.02 | 219.73 |
| 11/21/2018 | 225.33 | 228.99 | 222.24 | 225.98 |
| 11/23/2018 | 222.71 | 227.74 | 222.51 | 225.56 |
| 11/26/2018 | 229.19 | 233.3 | 227.91 | 231.96 |
| 11/27/2018 | 230.77 | 232.78 | 228.68 | 232.25 |
| 11/28/2018 | 237.9 | 250.41 | 237.74 | 249.21 |
| 11/29/2018 | 246.36 | 252.25 | 244.31 | 249.09 |
| 11/30/2018 | 250.23 | 251.57 | 247.09 | 250.89 |
| 12/03/2018 | 260.71 | 260.72 | 251.8172 | 255.26 |
| 12/04/2018 | 253.22 | 254.71 | 244.98 | 245.82 |
| 12/06/2018 | 240 | 250.68 | 237.96 | 250.63 |
| 12/07/2018 | 248.39 | 249.26 | 237.65 | 238 |
| 12/10/2018 | 237.46 | 245.395 | 237.0101 | 244.09 |
| 12/11/2018 | 251.43 | 251.75 | 242.7845 | 245.34 |
| 12/12/2018 | 249.99 | 251.56 | 245.04 | 245.55 |
| 12/13/2018 | 248.15 | 251.6 | 245.2 | 248.08 |
| 12/14/2018 | 240.76 | 240.92 | 229.91 | 230 |
| 12/17/2018 | 226.93 | 230.63 | 220.48 | 221.38 |
| 12/18/2018 | 222.53 | 228.13 | 221.55 | 226.18 |
| 12/19/2018 | 225.92 | 231.02 | 221.11 | 224.65 |
| 12/20/2018 | 223 | 224.85 | 212.83 | 218.65 |
| 12/21/2018 | 219.55 | 222.26 | 207.37 | 208.8 |
| 12/24/2018 | 206.9 | 212.58 | 204.95 | 205.16 |
| 12/26/2018 | 206.53 | 222.96 | 206.25 | 222.95 |
| 12/27/2018 | 219.99 | 225.17 | 214.16 | 225.14 |
| 12/28/2018 | 227.58 | 228.11 | 220.87 | 223.13 |
| 12/31/2018 | 225.56 | 227.33 | 223.235 | 226.24 |