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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 560.7565
CLOSE 560.6137

Low

LOW 420.78

High

HIGH 699.54
DATEOPENHIGHLOWCLOSE
01/04/2021500.3500.79476.28485.34
01/05/2021485.88486.08479.195485.69
01/06/2021474.0984475.8666466466.31
01/07/2021471479.64468.25477.74
01/08/2021480485.54477.21485.1
01/11/2021481.99482.59471.3474.24
01/12/2021474.41475464471.65
01/13/2021472477.85469.3472.05
01/14/2021472.41473.55462.2463.27
01/15/2021462.5467.88457.49458.08
01/19/2021461.17461.5899453.34456.5
01/20/2021462.73472.385458.77469.73
01/21/2021470.26474.69466.1472.02
01/22/2021472.5476.35470.61472.44
01/25/2021474.51477.7463.98473.44
01/26/2021473.73477.22467.76476.28
01/27/2021470.99473.67455.07460
01/28/2021459.07475.02459.07465.67
01/29/2021462.17465455.11458.77
02/01/2021462.28474.8459.82470
02/02/2021473.65487.37472.55484.93
02/03/2021487.09488.85479.17481.92
02/04/2021484.2196489.88481.92489.38
02/05/2021490.92495.1488492.12
02/08/2021494.26497.86489.21493.76
02/09/2021495497.95492.01496.05
02/10/2021499.17499.9874490.27492.67
02/11/2021494.53497491.08496.62
02/12/2021495.16499.36491.76498.84
02/16/2021500.03506.51497.595501.64
02/17/2021495.41495.55485.51491.23
02/18/2021486.32489.8480488.37
02/19/2021487.16488.65476.1479.12
02/22/2021470.48472.1466.66467.33
02/23/2021461.02471.44450.12467.8
02/24/2021463.49477.35460.29476.62
02/25/2021471.24476.31456.01459.16
02/26/2021462.8046467.32456.01459.67
03/01/2021465.68470.5462.65469.57
03/02/2021473.03473.8016463.46466.59
03/03/2021463.22464.68448.09448.45
03/04/2021446.45457.53437.63439.06
03/05/2021444.88444.95423.7101440.83
03/08/2021439.76440.99420.78421.2
03/09/2021437.84442.75436439.18
03/10/2021445.7277448.46436.82437.01
03/11/2021448.1361454.07447.305451.06
03/12/2021443.45445.89438.6444.3
03/15/2021444.4447.79437.77447.59
03/16/2021452.01457.41449.6701450.54
03/17/2021445.44453.94441.02451.01
03/18/2021443.16446.86438.5439.18
03/19/2021439.18444.5438.14441.5
03/22/2021444.86457.82444.86452.41
03/23/2021457.35466.88456.41460.2
03/24/2021464.7642465.61448.34451.51
03/25/2021448.33456.87445.41450.99
03/26/2021450.25469.77449.05469.09
03/29/2021469.03472462.5469.32
03/30/2021462.58469.0925461.5465.46
03/31/2021469.7482.41468.7475.37
04/01/2021483.12487.04480.71483.34
04/05/2021483.69495.51480.5491.62
04/06/2021492.32495.59487.57491.34
04/07/2021492.98494.85487.89493.41
04/08/2021500.16504.6498.1401499.84
04/09/2021498.37504.44492.6504.04
04/12/2021499.29506.94498.44506.03
04/13/2021506.85517.2645506.78514.86
04/14/2021514517.78509.13510.63
04/15/2021515.67524.59515.1523.25
04/16/2021524.21525.44518.55525.08
04/19/2021523.13524514.4401516.17
04/20/2021515.29517.29510.6514.21
04/21/2021515.02515.48509.55512.34
04/22/2021508.08512.77504.06507.29
04/23/2021508.79517.4973508.395515.84
04/26/2021513.57516.31510.25515.7
04/27/2021518519.155511.3455517.32
04/28/2021515.24519.1299510.015515.48
04/29/2021518.11520.45510.62516.09
04/30/2021514.13515.05507.15508.34
05/03/2021510.97511.74501.121503.46
05/04/2021499.47499.47484.83490.7
05/05/2021495.69498.625484.44486.69
05/06/2021485.67485.67475.92483.61
05/07/2021496499.15485.78488.73
05/10/2021487.54489.04478.625479.38
05/11/2021471.03486.91468.5485.19
05/12/2021477.1888480.99469.57472.09
05/13/2021478.01480.46471.76474.16
05/14/2021481.63488.33478.69486.56
05/17/2021487.03487.87478.11482.74
05/18/2021484.63488.32480.46480.62
05/19/2021473.02480.87472480.47
05/20/2021483.68495.36482.61491.67
05/21/2021494.19496.23487.13488.07
05/24/2021494.64499.99492.01497.83
05/25/2021499.02505.6021498.87505.08
05/26/2021506.27509.5504.63506.98
05/27/2021505505497.45498.28
05/28/2021506.08511.37504.19504.58
06/01/2021504.54506492.31495.91
06/02/2021495.18501.8237493.09495.77
06/03/2021492.4496.755487.34493.14
06/04/2021498.73506.5497.72504.5
06/07/2021504.99509.78502509.47
06/08/2021511.15516.29508.0701509.2
06/09/2021513.99518.318512.48514.68
06/10/2021513.99536.41513.01535.52
06/11/2021529.75541.85529.75541.26
06/14/2021545.04561.36543.25556.95
06/15/2021554.99555547.2304548.46
06/16/2021548.46553.99535.72543.33
06/17/2021539.99552.72538.75551.36
06/18/2021569.9612570556.39565.59
06/21/2021565.99570.19560.3501567.35
06/22/2021568.505576.31567575.74
06/23/2021577.99579.8570.705574.23
06/24/2021575.9580.966574.96578.26
06/25/2021578.64582577.0552579.66
06/28/2021582.71589.41581588.8
06/29/2021586.78591.34583.9590.75
06/30/2021590.75592.2402585585.64
07/01/2021583.33587.7799581.35584.73
07/02/2021588.67594.08587.96593.07
07/06/2021595.87600.66592.48596.9
07/07/2021600607.665597.4605.77
07/08/2021595.64607.2989593.33605.95
07/09/2021601.43605.95597.44604.5
07/12/2021606607.4229596.48600.2
07/13/2021600.56609.33598.42605.01
07/14/2021608.14611.305604.01608.83
07/15/2021608.4609.95602.6501606.17
07/16/2021608.71611.62603.66606.1
07/19/2021602.75610.69598.14602.05
07/20/2021605.39612.75598.48608.72
07/21/2021605.72612.58603.32612.26
07/22/2021614.58623.95614.58623.68
07/23/2021625.76631.64622.0001625.87
07/26/2021624.18625.87619.725620.8
07/27/2021620.9956623.92610.64618.28
07/28/2021620.99626617.57620.92
07/29/2021617.04625.67617.04621.7
07/30/2021619.03622.8617.29621.63
08/02/2021625.87627.6612.93618.75
08/03/2021620.23624.7614621.28
08/04/2021622.47627.08617.6202625.68
08/05/2021626.99632.47623632.08
08/06/2021629.27631.84625.17631.38
08/09/2021634.98634.98626.925629.22
08/10/2021630.48633.2999620.6621.74
08/11/2021623.76627.42621.65626.03
08/12/2021626636.64624.04634.35
08/13/2021634.49638.426632.35637.31
08/16/2021637.03638.02628.188636.94
08/17/2021636.55637630.22635.01
08/18/2021632.8637.14626.05626.77
08/19/2021624.88642.55623.6334637.66
08/20/2021639.84652634.53647.34
08/23/2021645.87658.5645.52656.86
08/24/2021659.14660653.4657.24
08/25/2021658.61661.06651.64656.8
08/26/2021653.59657.91649.35652.39
08/27/2021652.52662.61651.86658.52
08/30/2021659.7774667.67659.7774665.99
08/31/2021667.9667.9660.46663.7
09/01/2021664.51668.96662665.89
09/02/2021669.82669.85661.67664.64
09/03/2021664.43673.88664.295666.59
09/07/2021667.35668.87656.55661.39
09/08/2021660.15664.08657.1663.22
09/09/2021664.84667.46659.93661.68
09/10/2021666.18668.87658.2658.94
09/13/2021663.04663.6640.24645.15
09/14/2021646649.58642.46645.01
09/15/2021652.315663.309650.975661.08
09/16/2021657.53666.47654.705665.11
09/17/2021663.21665652.04654.48
09/20/2021646.035653.93633.05641.29
09/21/2021646.8755650.945640.3645.89
09/22/2021624.79628.94615.06626.08
09/23/2021632.2883633.815627.02630.84
09/24/2021628629.03618.22622.71
09/27/2021615.8616.6562602.73603.65
09/28/2021596.3142596.3142578.33578.77
09/29/2021585.45586.55576.07577.7
09/30/2021580.64586.1946573.2358575.72
10/01/2021577.52581.47568.61577.47
10/04/2021574.5901576.8552.14558.49
10/05/2021563.91570.29559.21566.7
10/06/2021561.24572.155560.21570.31
10/07/2021578.46586.145576.19578.96
10/08/2021581.3583.61575.52576.86
10/11/2021574.5582.28571.495573.07
10/12/2021579.1569584.22574.42580.69
10/13/2021585.26593.54582.655591.12
10/14/2021600609.44596.97607.51
10/15/2021611.6935612.25607.55610.09
10/18/2021610.65623.47607.57622.83
10/19/2021625.26639.39625.26636.07
10/20/2021639.28641.29630.1713632.37
10/21/2021632639.17629638.66
10/22/2021640.43644.43634.45643.58
10/25/2021644.47649.62639.0652646.97
10/26/2021650.91659.19642.1642.5
10/27/2021644.48648.8053639.81640.08
10/28/2021638642.49633.27639.28
10/29/2021637.77651.31637650.36
11/01/2021651.05654634.78640.2
11/02/2021641.12647.7436639.23640.4
11/03/2021645.52656.5640655.18
11/04/2021659.44676.08657.75674.08
11/05/2021676.74677.76661.11662.72
11/08/2021666.56668.25661.4666.02
11/09/2021667.69669.66663667.92
11/10/2021663.2665.8099645.86647.5
11/11/2021649.61652.57642.1643.17
11/12/2021649.01658.4725647.16657.6
11/15/2021658.37663.665655.19659.73
11/16/2021659.14673.7449658.99671.03
11/17/2021671.76672.7367662.84670.67
11/18/2021670.62676.55665.08670.96
11/19/2021681.26699.5678.91688.37
11/22/2021696.275699.54672.66673.57
11/23/2021662.7035667.5699648.61665.16
11/24/2021655.83668.87647.14668.32
11/26/2021670.2529683.9999659.68662.1
11/29/2021668691.36665.77687.49
11/30/2021687.22694.89667.83669.85
12/01/2021676678.78656.28657.41
12/02/2021655.95674.845653.62671.88
12/03/2021658.1662.09604.3616.53
12/06/2021617.47625.9605.725622.04
12/07/2021644.1932655.22640.05649.96
12/08/2021647.3654.65641.61653.1
12/09/2021650.92655.72630.88632.57
12/10/2021638.13654.97635.1654.45
12/13/2021652.77675.21650.9784658.3
12/14/2021635.36636599.1614.86
12/15/2021615.96631.25604.6199630.33
12/16/2021578.4591.5773556.1501566.09
12/17/2021566.09566.99545.135556.64
12/20/2021545.61557.27543.5549.77
12/21/2021550.91559.89538.05557.52
12/22/2021560.3564.92552.24563.98
12/23/2021568.96572.57566.1601569.62
12/27/2021575.04580.88572.09577.68
12/28/2021582.84582.88568.35569.36
12/29/2021573.3291576.96562.78569.29
12/30/2021570.57578.99566.04570.53
12/31/2021570570.17565.07567.06