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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 279.2216
CLOSE 279.3228
Low
LOW 215.15
High
HIGH 332.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 219.91 | 226.17 | 219 | 224.57 |
| 01/03/2019 | 220.88 | 223.63 | 215.15 | 215.7 |
| 01/04/2019 | 219.84 | 227.65 | 217.48 | 226.19 |
| 01/07/2019 | 229.95 | 232.6 | 227.29 | 229.26 |
| 01/08/2019 | 232.65 | 233.77 | 228.3298 | 232.68 |
| 01/09/2019 | 234.01 | 238.59 | 232 | 235.43 |
| 01/10/2019 | 233.77 | 238.04 | 231.71 | 237.77 |
| 01/11/2019 | 235.71 | 239.32 | 235.23 | 237.55 |
| 01/14/2019 | 235.33 | 236.255 | 231.9587 | 234.56 |
| 01/15/2019 | 237.9 | 243.93 | 237.2552 | 242.36 |
| 01/16/2019 | 243.6 | 244 | 239.68 | 241.95 |
| 01/17/2019 | 240.13 | 245.04 | 238.7801 | 244.4 |
| 01/18/2019 | 247.45 | 250.68 | 244.45 | 247.51 |
| 01/22/2019 | 245.13 | 245.6083 | 241.19 | 243.85 |
| 01/23/2019 | 244.91 | 248.16 | 240.5963 | 245.14 |
| 01/24/2019 | 245.62 | 245.98 | 241.18 | 242.56 |
| 01/25/2019 | 244.99 | 247.1 | 243.43 | 244.95 |
| 01/28/2019 | 241 | 243.22 | 239.35 | 241.85 |
| 01/29/2019 | 241.81 | 242.8653 | 237.27 | 238.27 |
| 01/30/2019 | 240.16 | 243 | 238.87 | 242.67 |
| 01/31/2019 | 243 | 249 | 243 | 247.82 |
| 02/01/2019 | 247.82 | 251.035 | 246.1 | 247.38 |
| 02/04/2019 | 248.56 | 256.99 | 248.06 | 254.74 |
| 02/05/2019 | 256.74 | 258.56 | 254.01 | 254.82 |
| 02/06/2019 | 255.06 | 255.93 | 250.71 | 254.35 |
| 02/07/2019 | 251.33 | 254.31 | 250.28 | 253.74 |
| 02/08/2019 | 251.39 | 257.05 | 250.64 | 257 |
| 02/11/2019 | 258.89 | 259.9 | 256.19 | 258.39 |
| 02/12/2019 | 260.15 | 262.2509 | 258.67 | 261.37 |
| 02/13/2019 | 263.13 | 263.3645 | 259.37 | 260.23 |
| 02/14/2019 | 259.4 | 261.71 | 258.01 | 260.14 |
| 02/15/2019 | 260.34 | 260.97 | 258.0725 | 259.45 |
| 02/19/2019 | 258.98 | 260.06 | 256.45 | 257.81 |
| 02/20/2019 | 258.13 | 260.99 | 255.9164 | 258.1 |
| 02/21/2019 | 257.3 | 259.3491 | 255.12 | 257.76 |
| 02/22/2019 | 257.61 | 260.24 | 257.61 | 258.9 |
| 02/25/2019 | 261.5 | 262.98 | 258.18 | 258.62 |
| 02/26/2019 | 258 | 262.58 | 256.3734 | 261.22 |
| 02/27/2019 | 259.77 | 263.08 | 256.52 | 262.9 |
| 02/28/2019 | 262.4 | 266.24 | 261.76 | 262.5 |
| 03/01/2019 | 265.75 | 266.24 | 261.5 | 264.01 |
| 03/04/2019 | 266.7 | 267 | 254.08 | 258.16 |
| 03/05/2019 | 259 | 259.865 | 256.365 | 257.38 |
| 03/06/2019 | 257.4 | 259.49 | 253.84 | 256.4 |
| 03/07/2019 | 255.77 | 257.49 | 253.2855 | 255.46 |
| 03/08/2019 | 251.49 | 255.02 | 249.0954 | 254.74 |
| 03/11/2019 | 255.98 | 261.46 | 255.77 | 260.96 |
| 03/12/2019 | 261.86 | 264.75 | 259.01 | 263.51 |
| 03/13/2019 | 265.5 | 269.8 | 264.13 | 264.38 |
| 03/14/2019 | 265.26 | 268 | 263.52 | 267.69 |
| 03/15/2019 | 258.03 | 260 | 252.03 | 257.09 |
| 03/18/2019 | 257.11 | 259.96 | 253.8901 | 257.76 |
| 03/19/2019 | 259.43 | 260.64 | 256.34 | 260.42 |
| 03/20/2019 | 260.54 | 262.3 | 256.17 | 259.74 |
| 03/21/2019 | 259 | 264.34 | 258.4 | 264.18 |
| 03/22/2019 | 263.47 | 264.64 | 259.52 | 259.69 |
| 03/25/2019 | 259.21 | 263.12 | 257.1 | 262.27 |
| 03/26/2019 | 265.05 | 267.74 | 263.84 | 265.59 |
| 03/27/2019 | 265.53 | 265.9731 | 259.04 | 262.34 |
| 03/28/2019 | 263.5 | 265.1699 | 260.88 | 263.53 |
| 03/29/2019 | 265.47 | 266.75 | 264.2 | 266.49 |
| 04/01/2019 | 269.85 | 272.385 | 268.19 | 272.17 |
| 04/02/2019 | 272.89 | 273 | 267.63 | 271.35 |
| 04/03/2019 | 273.71 | 274.18 | 270.975 | 271.5 |
| 04/04/2019 | 270.98 | 271.47 | 263.72 | 267.89 |
| 04/05/2019 | 269.44 | 269.94 | 266.59 | 267.45 |
| 04/08/2019 | 266.96 | 269.09 | 264.7 | 268.81 |
| 04/09/2019 | 267.12 | 269.99 | 266.8 | 268.99 |
| 04/10/2019 | 269.47 | 272.16 | 269.01 | 271.58 |
| 04/11/2019 | 271.95 | 272.92 | 270.77 | 271.9 |
| 04/12/2019 | 273.01 | 273.51 | 270.82 | 271.86 |
| 04/15/2019 | 271.86 | 273.71 | 270.62 | 272.22 |
| 04/16/2019 | 273.07 | 273.39 | 269.64 | 271.43 |
| 04/17/2019 | 272.17 | 272.665 | 268.44 | 269.45 |
| 04/18/2019 | 270.09 | 270.82 | 266.64 | 270.57 |
| 04/22/2019 | 269.82 | 272.32 | 269.2033 | 272.21 |
| 04/23/2019 | 272.54 | 278.89 | 271.59 | 278.49 |
| 04/24/2019 | 279.22 | 280.17 | 275.25 | 275.45 |
| 04/25/2019 | 278.4 | 279.52 | 274.3785 | 277.66 |
| 04/26/2019 | 278.18 | 282 | 275.79 | 281.96 |
| 04/29/2019 | 286.46 | 291.705 | 285.38 | 286.14 |
| 04/30/2019 | 286.1 | 289.77 | 285.25 | 289.25 |
| 05/01/2019 | 291 | 291 | 283.19 | 283.35 |
| 05/02/2019 | 283.14 | 284.59 | 278.15 | 279.64 |
| 05/03/2019 | 282.56 | 286.35 | 282.39 | 285.58 |
| 05/06/2019 | 277.6 | 284.2165 | 275.81 | 283.66 |
| 05/07/2019 | 278.82 | 280.65 | 273.67 | 277.07 |
| 05/08/2019 | 275.83 | 278.37 | 274.16 | 276.77 |
| 05/09/2019 | 274.16 | 277.12 | 270.7975 | 275.79 |
| 05/10/2019 | 273.58 | 279.5 | 270.32 | 278.48 |
| 05/13/2019 | 270.565 | 274.19 | 267.22 | 267.7 |
| 05/14/2019 | 269.43 | 274.23 | 269.29 | 271.86 |
| 05/15/2019 | 269.82 | 276.95 | 269.5 | 276.82 |
| 05/16/2019 | 278.63 | 285.87 | 278.4 | 283.55 |
| 05/17/2019 | 281.68 | 284.412 | 279.069 | 279.85 |
| 05/20/2019 | 276.1 | 277.89 | 273.4 | 275.45 |
| 05/21/2019 | 278.21 | 280 | 277.045 | 278.07 |
| 05/22/2019 | 277.42 | 282.74 | 277.255 | 281.82 |
| 05/23/2019 | 278.29 | 278.43 | 271.69 | 274.25 |
| 05/24/2019 | 273.54 | 277.475 | 273.54 | 274.77 |
| 05/28/2019 | 276.49 | 281.45 | 275.37 | 278.25 |
| 05/29/2019 | 275.29 | 276.8025 | 272.28 | 273.38 |
| 05/30/2019 | 274.43 | 275.09 | 272.43 | 274.51 |
| 05/31/2019 | 271.28 | 272.91 | 268.75 | 270.9 |
| 06/03/2019 | 270.51 | 272.81 | 257.53 | 259.03 |
| 06/04/2019 | 263.27 | 268.93 | 257.46 | 268.71 |
| 06/05/2019 | 272.78 | 273.21 | 268.39 | 272.86 |
| 06/06/2019 | 273.72 | 275.76 | 271.045 | 274.8 |
| 06/07/2019 | 275.87 | 282.37 | 275.51 | 278.16 |
| 06/10/2019 | 280.98 | 284.98 | 280.2 | 280.34 |
| 06/11/2019 | 283.91 | 284.89 | 272.0301 | 275.99 |
| 06/12/2019 | 276.13 | 277.555 | 274.575 | 276.84 |
| 06/13/2019 | 278.59 | 278.96 | 275.915 | 276.3 |
| 06/14/2019 | 275.91 | 277.1 | 274 | 274.28 |
| 06/17/2019 | 274.63 | 277.47 | 274.63 | 275.6 |
| 06/18/2019 | 280.37 | 280.4908 | 276.62 | 276.78 |
| 06/19/2019 | 287 | 292 | 284.34 | 291.21 |
| 06/20/2019 | 293.25 | 302.66 | 293.25 | 302.11 |
| 06/21/2019 | 301.46 | 304 | 299.09 | 299.33 |
| 06/24/2019 | 300 | 302.58 | 298.685 | 299.87 |
| 06/25/2019 | 299.21 | 300.645 | 287 | 287.97 |
| 06/26/2019 | 291.26 | 292.76 | 288.7 | 288.72 |
| 06/27/2019 | 290.04 | 294.67 | 290.04 | 293.23 |
| 06/28/2019 | 294.5 | 295.1 | 291.95 | 294.65 |
| 07/01/2019 | 299.55 | 301.9 | 297.66 | 300.97 |
| 07/02/2019 | 301.19 | 301.58 | 299.3598 | 301.39 |
| 07/03/2019 | 302 | 305.86 | 301.29 | 305.7 |
| 07/05/2019 | 304.01 | 305.24 | 298.93 | 303.98 |
| 07/08/2019 | 302.76 | 303.11 | 300.13 | 302.92 |
| 07/09/2019 | 300.56 | 305.13 | 300.2201 | 304.2 |
| 07/10/2019 | 305.1 | 309.32 | 305.1 | 306.98 |
| 07/11/2019 | 307.39 | 310.1709 | 305.9 | 307.6 |
| 07/12/2019 | 308.01 | 309.7 | 304.965 | 309.42 |
| 07/15/2019 | 310 | 310.455 | 307.72 | 308.76 |
| 07/16/2019 | 308 | 308.46 | 305.0711 | 305.7 |
| 07/17/2019 | 307.13 | 310.9566 | 306.75 | 309.39 |
| 07/18/2019 | 307.21 | 310.92 | 306.85 | 310.08 |
| 07/19/2019 | 311.56 | 313.11 | 305.265 | 306.87 |
| 07/22/2019 | 308.39 | 309.92 | 307.14 | 308.55 |
| 07/23/2019 | 309.91 | 309.98 | 305.22 | 307.88 |
| 07/24/2019 | 305.81 | 310.7317 | 305.81 | 310.27 |
| 07/25/2019 | 308.66 | 309.66 | 306.1 | 308.73 |
| 07/26/2019 | 309.97 | 312.5 | 309.26 | 311.27 |
| 07/29/2019 | 311.94 | 311.94 | 301.48 | 307.22 |
| 07/30/2019 | 305.07 | 307.09 | 302.55 | 303.64 |
| 07/31/2019 | 303.61 | 304.95 | 295.11 | 298.86 |
| 08/01/2019 | 299.15 | 304.99 | 296.77 | 298.44 |
| 08/02/2019 | 295.57 | 297.35 | 289.42 | 293.71 |
| 08/05/2019 | 285.04 | 286.87 | 276.78 | 280.36 |
| 08/06/2019 | 283.63 | 286.99 | 282.5 | 286.21 |
| 08/07/2019 | 282.24 | 290.26 | 282 | 289.02 |
| 08/08/2019 | 292.75 | 297.87 | 290.2 | 297.78 |
| 08/09/2019 | 296.14 | 298.27 | 292.15 | 294.83 |
| 08/12/2019 | 293.14 | 294.42 | 287.4127 | 288.65 |
| 08/13/2019 | 288.23 | 295.5 | 286.39 | 293.17 |
| 08/14/2019 | 287.6 | 289.65 | 281.425 | 283.66 |
| 08/15/2019 | 285.64 | 286.49 | 280.86 | 282.71 |
| 08/16/2019 | 285.58 | 290.15 | 283.32 | 287.45 |
| 08/19/2019 | 291.32 | 291.77 | 287.17 | 287.97 |
| 08/20/2019 | 287.97 | 288.66 | 285.4 | 285.71 |
| 08/21/2019 | 288.54 | 292.92 | 286.51 | 291.53 |
| 08/22/2019 | 292.57 | 292.9 | 285.1215 | 287.69 |
| 08/23/2019 | 289.23 | 293.5725 | 280.97 | 282.44 |
| 08/26/2019 | 284.86 | 288.89 | 283.51 | 288.74 |
| 08/27/2019 | 290.66 | 291.85 | 286.5301 | 289.45 |
| 08/28/2019 | 286.55 | 287.99 | 280.42 | 282.13 |
| 08/29/2019 | 285.71 | 287.7 | 283.615 | 286.63 |
| 08/30/2019 | 287.41 | 288.5 | 280.115 | 284.51 |
| 09/03/2019 | 284.25 | 287.46 | 281.4 | 282.45 |
| 09/04/2019 | 286.04 | 286.245 | 282.46 | 284.6 |
| 09/05/2019 | 287.83 | 288.0101 | 281.52 | 287.75 |
| 09/06/2019 | 288.2 | 289.59 | 283.96 | 284.94 |
| 09/09/2019 | 286.52 | 286.93 | 276.6 | 279.3 |
| 09/10/2019 | 277.58 | 277.58 | 272.34 | 276.14 |
| 09/11/2019 | 277.66 | 280.3099 | 274 | 277.78 |
| 09/12/2019 | 281 | 282.28 | 277.94 | 278.02 |
| 09/13/2019 | 278.22 | 280.28 | 276.32 | 278.35 |
| 09/16/2019 | 276.62 | 283.05 | 275.3 | 282.93 |
| 09/17/2019 | 284.04 | 285.3 | 280.355 | 284.69 |
| 09/18/2019 | 275.35 | 280.29 | 270.02 | 279.72 |
| 09/19/2019 | 280.17 | 284.365 | 279.83 | 281.26 |
| 09/20/2019 | 281.6 | 283.2 | 274.95 | 277.91 |
| 09/23/2019 | 275.93 | 279.58 | 275.41 | 277.44 |
| 09/24/2019 | 279.58 | 280.7 | 271.08 | 272.47 |
| 09/25/2019 | 271.9 | 277.71 | 267.7269 | 277.43 |
| 09/26/2019 | 278.46 | 285.9 | 277.01 | 283.81 |
| 09/27/2019 | 284.63 | 284.98 | 274.1201 | 277.54 |
| 09/30/2019 | 277.54 | 279 | 275.14 | 276.25 |
| 10/01/2019 | 278.99 | 279.6499 | 271.87 | 272.71 |
| 10/02/2019 | 271.18 | 271.18 | 265.1903 | 266.66 |
| 10/03/2019 | 266.92 | 272.8 | 263.85 | 272.4 |
| 10/04/2019 | 273.11 | 278.08 | 273.11 | 276.96 |
| 10/07/2019 | 276.32 | 278.49 | 275.59 | 276.9 |
| 10/08/2019 | 274.46 | 275.41 | 270.8 | 270.83 |
| 10/09/2019 | 273.52 | 275.55 | 272.86 | 274.27 |
| 10/10/2019 | 274.06 | 276.71 | 272.79 | 274.98 |
| 10/11/2019 | 278.37 | 281.27 | 277.63 | 278.29 |
| 10/14/2019 | 278.11 | 279.415 | 277.15 | 277.78 |
| 10/15/2019 | 278.17 | 281.51 | 278.02 | 279.39 |
| 10/16/2019 | 270.23 | 272.81 | 267.51 | 272.7 |
| 10/17/2019 | 272.61 | 274.12 | 267.15 | 269.24 |
| 10/18/2019 | 269.36 | 269.68 | 262.1034 | 265.52 |
| 10/21/2019 | 265.63 | 267.43 | 262.57 | 266.84 |
| 10/22/2019 | 268.49 | 269.28 | 260.6401 | 261.09 |
| 10/23/2019 | 261 | 265.52 | 259.57 | 261.32 |
| 10/24/2019 | 264.04 | 271.46 | 263.25 | 269.7 |
| 10/25/2019 | 267.8 | 271.61 | 267.02 | 270.98 |
| 10/28/2019 | 271.58 | 272.29 | 268.3751 | 271.35 |
| 10/29/2019 | 271.68 | 273.72 | 271.06 | 271.45 |
| 10/30/2019 | 273.25 | 278.65 | 272.61 | 278.41 |
| 10/31/2019 | 278.27 | 279.32 | 275.31 | 277.93 |
| 11/01/2019 | 279.14 | 281.83 | 277.2675 | 277.82 |
| 11/04/2019 | 280.56 | 281.21 | 276.05 | 277.5 |
| 11/05/2019 | 292.11 | 292.88 | 283.6 | 289.29 |
| 11/06/2019 | 289.11 | 289.26 | 285.61 | 287.4 |
| 11/07/2019 | 288.3 | 293.48 | 286.995 | 290.77 |
| 11/08/2019 | 290.02 | 292.46 | 288.48 | 292.46 |
| 11/11/2019 | 291.95 | 292.339 | 289.7 | 290.27 |
| 11/12/2019 | 290.79 | 294.16 | 290.27 | 291.72 |
| 11/13/2019 | 291.86 | 293.7 | 290.26 | 293.54 |
| 11/14/2019 | 293.54 | 295.08 | 292.15 | 294.53 |
| 11/15/2019 | 296.54 | 297.5 | 293.56 | 297.5 |
| 11/18/2019 | 297.55 | 298.56 | 296 | 297.16 |
| 11/19/2019 | 298.75 | 300.74 | 296.39 | 300.6 |
| 11/20/2019 | 299.39 | 302.05 | 297.05 | 300.1 |
| 11/21/2019 | 298.99 | 300.35 | 296.62 | 298.8 |
| 11/22/2019 | 299.59 | 299.92 | 295.8 | 299.3 |
| 11/25/2019 | 300.48 | 305.45 | 300.48 | 305.28 |
| 11/26/2019 | 305 | 309.06 | 304.89 | 307.9 |
| 11/27/2019 | 308.5 | 309.17 | 305.74 | 309.06 |
| 11/29/2019 | 308.52 | 310 | 308 | 309.53 |
| 12/02/2019 | 309.22 | 309.9 | 299.51 | 302.75 |
| 12/03/2019 | 298.24 | 304.46 | 297.32 | 303.91 |
| 12/04/2019 | 305 | 305.325 | 301.28 | 302.51 |
| 12/05/2019 | 303.13 | 304.24 | 301 | 303.03 |
| 12/06/2019 | 306.2 | 306.745 | 303.16 | 306.23 |
| 12/09/2019 | 308.91 | 310.91 | 306.7 | 307.05 |
| 12/10/2019 | 306.62 | 309.03 | 304.1 | 304.17 |
| 12/11/2019 | 305.15 | 305.38 | 301.48 | 303.74 |
| 12/12/2019 | 303 | 306.5838 | 300.72 | 305.96 |
| 12/13/2019 | 314.11 | 321.7299 | 313.74 | 317.94 |
| 12/16/2019 | 319.27 | 325.25 | 319.27 | 323.8 |
| 12/17/2019 | 325.04 | 325.08 | 321.75 | 322.85 |
| 12/18/2019 | 322.1 | 326.82 | 322.0066 | 324.38 |
| 12/19/2019 | 324.38 | 327.96 | 324.26 | 327.63 |
| 12/20/2019 | 328.37 | 330 | 325.62 | 327.61 |
| 12/23/2019 | 328.83 | 329.88 | 327.26 | 328.95 |
| 12/24/2019 | 329 | 331.54 | 328.68 | 329.64 |
| 12/26/2019 | 329.63 | 331.28 | 329.63 | 331.2 |
| 12/27/2019 | 332.88 | 332.88 | 329.7701 | 330.79 |
| 12/30/2019 | 330.35 | 330.465 | 325.165 | 328.34 |
| 12/31/2019 | 326.25 | 329.94 | 326.25 | 329.81 |