Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adobe Inc. logo
ADBE
Adobe Inc.
20:00:02
195.16 $
0.0000 (%0.00)
Previous Close: 196.28
Day Low₺190.12
Day High₺196.78
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADBE: Adobe Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 415.8593
CLOSE 415.9712

Low

LOW 255.1314

High

HIGH 536.88
DATEOPENHIGHLOWCLOSE
01/02/2020330334.48329.17334.43
01/03/2020329.17332.98328.69331.81
01/06/2020328.29333.91328.2333.71
01/07/2020334.15334.79332.305333.39
01/08/2020333.81339.23333.41337.87
01/09/2020340.14341.8099338.19340.45
01/10/2020342.05343.36339.62339.81
01/13/2020341.54345.73341.22345.63
01/14/2020347.01347.27343.15344.63
01/15/2020346.42347.5342.46342.94
01/16/2020345.98345.99342.76345.38
01/17/2020349349.95346.3825349.74
01/21/2020346.37352.37345.6774350
01/22/2020352.6354.28349.96350.06
01/23/2020351.02352.16347.85351.76
01/24/2020354.1355.69349.2351.37
01/27/2020341.04349.9340.7346.9
01/28/2020349355.66347.12354.63
01/29/2020356.6965356.6965351.36351.66
01/30/2020349.6935356.82349.6935356.74
01/31/2020355.84355.84348.296351.14
02/03/2020353.41358.67352.29358
02/04/2020363.43367.444360.45366.74
02/05/2020373.99374.475362.31365.55
02/06/2020366.16368.25363.01367.46
02/07/2020366369.34364.38366.09
02/10/2020365.44370.81365.22370
02/11/2020373.03373.7367.25369.28
02/12/2020370.64374.425367.1538374.29
02/13/2020372.56377.71372.39374.84
02/14/2020376.28379.83375.85379.67
02/18/2020380.2382.59378.59378.85
02/19/2020383.83385381.48383.28
02/20/2020384386.745373.48378.96
02/21/2020378.02378.34368.75372.95
02/24/2020355.39363.46349.17357.41
02/25/2020361363.97346.28347.8
02/26/2020349.4360.07348.6351.34
02/27/2020340352.2396337.27337.52
02/28/2020324.42345.46324345.12
03/02/2020349.81360.75342.61360.28
03/03/2020361.76364.95344.04348.34
03/04/2020354.38364.27350.08363.85
03/05/2020355.06360.45347.19351.03
03/06/2020340.45344.1599326.6336.77
03/09/2020311.68322.44305.33305.79
03/10/2020318.98332.94309.31332.38
03/11/2020324.32326.357309315.23
03/12/2020290.41310.13283.0001285
03/13/2020312.88336298.0001335.5
03/16/2020288.3558307.11283.25286.03
03/17/2020291.2312.95278.35311.81
03/18/2020290296.87255.1314294.61
03/19/2020291.77318.705281.1307.51
03/20/2020312.92324.8293.77295.34
03/23/2020296.67312.49287.78307.27
03/24/2020322.96326.99301.59310
03/25/2020308317.65298.13305.91
03/26/2020305.99324.43305.69322.67
03/27/2020311.7314.2872300.63305.83
03/30/2020308.89322.97308.01318.39
03/31/2020316.41326.3344312.68318.24
04/01/2020307309.6105298.32301.21
04/02/2020297.76306.5293.18303.96
04/03/2020302.06303.47289.71293.61
04/06/2020306.56320.51299.955319.13
04/07/2020327.41328.32306.3308.93
04/08/2020313.88317.72308.2317.18
04/09/2020318.65320.78310.79318.7
04/13/2020315.94320.9313.75320.65
04/14/2020328.77342.095328.47340.765
04/15/2020335.34339.2242329.645332.55
04/16/2020339.71345.515336.035342.7
04/17/2020350.091350.38340.5344.11
04/20/2020340.79348.5338.75344.88
04/21/2020340.9342.763325.21328.99
04/22/2020337.41339.38332.8006336.77
04/23/2020338.9341.75334.8335.37
04/24/2020338344.7333.5011344.1
04/27/2020348.8349.96345.12348.5
04/28/2020353.09353.45332.57333.45
04/29/2020339.53351.25335.44349.17
04/30/2020348.01356.23346.55353.64
05/01/2020347.24350.3099340.26343.84
05/04/2020340.74350.596340349.11
05/05/2020353.38359.7352.39356.13
05/06/2020357.92366.79357.1301362.52
05/07/2020368.82369.5365.501366.78
05/08/2020370371.0999365.41367.51
05/11/2020365.84373.63364.5371.42
05/12/2020371.46372.72364.55365.1
05/13/2020366.45367.43352.71358.56
05/14/2020354357348.01355.39
05/15/2020351.57365.48351.53365.3
05/18/2020371.59375.49367.21367.97
05/19/2020369.88376368.89372.2
05/20/2020377.21384.4377.06383.63
05/21/2020382385.12380.6382.17
05/22/2020381.39386.52380.95385.26
05/26/2020391391.27374.8103376.63
05/27/2020373.24375.7361.44375.17
05/28/2020372.5386.9372.5379.83
05/29/2020382.62389.05377.075386.6
06/01/2020387.08389.99382.895389.68
06/02/2020389.92390.91382.03390.44
06/03/2020390.82391.14387.46389.92
06/04/2020389.5395.7201382.28385.8
06/05/2020384.64396.17382392.9
06/08/2020391398.1385.84397.78
06/09/2020397.03402.31394.15397.16
06/10/2020399.59409.98399.49406.82
06/11/2020400404.2387.37387.67
06/12/2020409.3411.72395.41406.54
06/15/2020398.8406.11397401.34
06/16/2020407.83414.68405.475411.67
06/17/2020414417.46411.36413.49
06/18/2020413.5420.84413420.46
06/19/2020423.76429.27419.65428.01
06/22/2020428.96438.95428.54438.64
06/23/2020440.07446.15436.01440.55
06/24/2020440442.67427.47431.68
06/25/2020430.01437.99427.5801436.95
06/26/2020436438.18424.7129426.92
06/29/2020427.11428.48416.032424.2
06/30/2020426.68436.91423.86435.31
07/01/2020434.8442.045433.621439.81
07/02/2020445448.16441.36442.95
07/06/2020448455.53444.69452.59
07/07/2020452.59459.44448.72449.36
07/08/2020453.76458.2424452457.68
07/09/2020460.44463.8451.88460.84
07/10/2020460.83467.21455.48466.2
07/13/2020469.77470.61440.64442.47
07/14/2020435.74437.21416.29433.78
07/15/2020434.91439.63428.7341433.01
07/16/2020428.43430.59418.505426.29
07/17/2020428.12433.5423.7432.42
07/20/2020434.06456.89433455.27
07/21/2020456.07456.9899441.75444.28
07/22/2020447.55449.3712441.76445.05
07/23/2020445.04448.81430.3001431.74
07/24/2020425435423.4406430.31
07/27/2020431.77438.36431.01437.1
07/28/2020436.83438.26431.33432.26
07/29/2020435.16440.48435.04436.3
07/30/2020429.98440.5426.81438.88
07/31/2020441.98444.4385434.8444.32
08/03/2020449.84450.74442.28447.97
08/04/2020448.26449.0799440.7446.92
08/05/2020449.09454.035446.345449.51
08/06/2020451.35464.37449.13464.11
08/07/2020460.87461.79445.09449.57
08/10/2020450.37451.125436.5443.29
08/11/2020440.26444.48431.59435.23
08/12/2020437.37447.9299437.37445.36
08/13/2020446.07455.9446.07450.02
08/14/2020451.39452.814444.4262447.6
08/17/2020450456.1449.2451.58
08/18/2020454.79464.5452.84463.51
08/19/2020464.29468.11457.5871462.01
08/20/2020460.99479.8458.8868478.48
08/21/2020477.09477.28470.34473.22
08/24/2020478.14480.02469.52476.3
08/25/2020476.67484.65474.425484.43
08/26/2020496.95533.6979492.23528.49
08/27/2020519.01523.3238504.46510.32
08/28/2020512.33518.797510.94516.44
08/31/2020513.86516.73507.77513.39
09/01/2020515528.536514.48527.95
09/02/2020536.25536.88521.41533.8
09/03/2020526.035527.63493.42507.8
09/04/2020504.65511.35471.71491.94
09/08/2020471.8946481.48461.18462.13
09/09/2020473.905483.49462.48479.46
09/10/2020491.15501.85473.5001476.26
09/11/2020487.08489.41464.48471.35
09/14/2020484.99490.44476.87485.91
09/15/2020493.74499.6899491.49497.67
09/16/2020505.5505.5475.5476
09/17/2020464.4422475.17460.5474.3
09/18/2020477.395478.34452.52467.55
09/21/2020460.31475.86456.725475.64
09/22/2020479.31487.2469.56486.78
09/23/2020486.88488468.2301470.39
09/24/2020466.93471.425460.27467.67
09/25/2020469.23481.58466.01479.78
09/28/2020487.97489.39481.18488.51
09/29/2020489.94493.45484.17489.33
09/30/2020488.13497.24486.22490.43
10/01/2020497.4252501.5495.76499.51
10/02/2020487.99496.78478.64478.99
10/05/2020483.25486.69478.99486.47
10/06/2020485491.51477.5478.98
10/07/2020484.35493.98483.39493.15
10/08/2020499.05499.489487.56490.84
10/09/2020491.77502.17491.176502.16
10/12/2020508.26516499.54510.89
10/13/2020512.19519.6511.9001514.31
10/14/2020514.34516.95501.6506.31
10/15/2020499.26502.5491.85501.15
10/16/2020504510.34500.7502.82
10/19/2020507.75507.75493.195495.2
10/20/2020495.25500.165491.91494.58
10/21/2020492.05499.81490.57495.96
10/22/2020496.72496.86479.4483.6
10/23/2020486.41488.51479.51488.5
10/26/2020480.8835488.78470.13475.2
10/27/2020479.78481.89473.47478.56
10/28/2020469.165470.97455.88456.97
10/29/2020459.32464.73457.28461.11
10/30/2020458.32459.5442.51447.1
11/02/2020451456.185438.94444.94
11/03/2020448.99457.844445.67454.02
11/04/2020477.93494.94474.47487.23
11/05/2020499.27502.53489.8496.47
11/06/2020494.95498.72483494.63
11/09/2020494.6963499.41470.76471.14
11/10/2020466.72468.01446452
11/11/2020458.49470.12457.5467.75
11/12/2020473.49474.933461.15462.58
11/13/2020467.45470.6459469.34
11/16/2020460.43469.53458.2501460.95
11/17/2020461.66469.9099460467.95
11/18/2020466.71467.9459.26459.47
11/19/2020460471.04459.26466.41
11/20/2020465.16470462.36462.92
11/23/2020464.6334467456.17460.61
11/24/2020461.41464.49456.6778462.7
11/25/2020466.29472.525464.845470.08
11/27/2020476.9482.405474.86477.03
11/30/2020480480.86469.2478.47
12/01/2020482.01482.01471.6328479.15
12/02/2020475.67481.32470.12481.26
12/03/2020482.21492.81481.5484.28
12/04/2020485.67491.3899484.3601486
12/07/2020487499.29487492.25
12/08/2020492.29496.04486.2001495.28
12/09/2020496.03497479.26483.74
12/10/2020483.74488.29470.95476.87
12/11/2020475.9752478.89468.82475.91
12/14/2020475.61488.41475.5486.42
12/15/2020489.05489.5480.53482.64
12/16/2020485491.5484.11489.9
12/17/2020493496.99490.63495.36
12/18/2020497.61504.07493.57502.95
12/21/2020498.05502491.5498.39
12/22/2020498.36506.92495.83504.17
12/23/2020505.13505.46496.59496.91
12/24/2020499.16503.01497.28499.86
12/28/2020505.61506.04496.815498.95
12/29/2020501.165505.35499.74502.11
12/30/2020503.05504.37496.3275497.45
12/31/2020497.99500.66494.89500.12