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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 396.4813
CLOSE 396.1215

Low

LOW 274.73

High

HIGH 575
DATEOPENHIGHLOWCLOSE
01/03/2022566.65575553.2673564.37
01/04/2022563.9564.3541.31554
01/05/2022535538.745514514.43
01/06/2022510526.31508.2514.12
01/07/2022513.66520.42504510.7
01/10/2022500526.58497.01525.83
01/11/2022525.5533535.18520.9821529.89
01/12/2022533.09541.59529.28532.37
01/13/2022532.22535.265516.32516.9
01/14/2022514.49522.5715511.27520.6
01/18/2022510.39519.39504.98513.34
01/19/2022516.48528.9179515.3516.58
01/20/2022522.38532.025509.64510.85
01/21/2022508.5513.8624499.2701499.91
01/24/2022491.07520.43483.31519.66
01/25/2022505.51514.26500.01502.72
01/26/2022514520.49494.22500.81
01/27/2022508.94513.23485.62493.05
01/28/2022494.0901519480.62518.16
01/31/2022518.98534.94514.39534.3
02/01/2022536538.77527.72535.98
02/02/2022536.25540.46529.3201533.09
02/03/2022522.87525.18508.75510.83
02/04/2022503.77519.97503.77513.54
02/07/2022516516500.95507.1
02/08/2022501.63513.51501.07511.31
02/09/2022520.35522.48515.06521.75
02/10/2022508.08514.4799492.28495.02
02/11/2022497.92499.93472.8952473.97
02/14/2022473.2478.57469.2101474.01
02/15/2022482.5337482.5337472.39479.5
02/16/2022476.485480.21467.27477.7
02/17/2022473.14476.45456.05457.71
02/18/2022458.69459.3441.77442.56
02/22/2022440.35451.09435.05438.4
02/23/2022447.78449.59428.06429.45
02/24/2022418.59465.93416.8124463.82
02/25/2022465.39468.5199456.015465.54
02/28/2022462.4468.48458.86467.68
03/01/2022468479.21462.92466.68
03/02/2022471.94477.49466.04471.18
03/03/2022475.83476.05455.445459.08
03/04/2022455.49463.52447452.13
03/07/2022456.22457.68437.18437.97
03/08/2022432.51443.8421.36431.53
03/09/2022443.8453.11438.93450.87
03/10/2022444.68447.65433.01438.95
03/11/2022439.66440.61415.43416.38
03/14/2022413.36422.375407.94411.5
03/15/2022415.97422.96413.1663421.66
03/16/2022431.74442.52424.35442.36
03/17/2022441.26446.82436.51444.36
03/18/2022439.2453.74435.79453.33
03/21/2022451.42459.58445.95453.59
03/22/2022453.5471.98450.69466.45
03/23/2022437.51437.98416.47422.9
03/24/2022426.08432.21421.49432.14
03/25/2022435.44438.6205425.995431.62
03/28/2022433.415450.32433.15450.01
03/29/2022459.16467.8452.44466.33
03/30/2022461.52466.765456.84460.06
03/31/2022461.59465.43455.43455.62
04/01/2022455461.55450.96458.19
04/04/2022461.04473.49460.61468.81
04/05/2022469.32471.76455.07458.58
04/06/2022448.235450.01439.57444.33
04/07/2022444.09455.9199440.76452.72
04/08/2022449.95454.41443.37445.34
04/11/2022438.81440429.74434.44
04/12/2022442.685444.44425.16426.77
04/13/2022427.3433.52425.67431.67
04/14/2022435.86435.95420.03420.44
04/18/2022419.4429.69418.73425.47
04/19/2022422.02437.49420.64436.4
04/20/2022440.59442.44427.2428.11
04/21/2022432.69438.94416.3625417.48
04/22/2022420.71424.33408.02408.67
04/25/2022405.7414.08401.67413.95
04/26/2022410.17411.61397.465399.12
04/27/2022401.44412.46396.81397.9
04/28/2022406.13414.2749398.49410.53
04/29/2022407.47413394.64395.95
05/02/2022397.13407.98394.04407.29
05/03/2022406.59413.93403.5407.58
05/04/2022407.29424.23395.05423.35
05/05/2022415.55417.99395.71400.51
05/06/2022395401.26382.82391.01
05/09/2022381.95389.6271374.86376.91
05/10/2022385.72400.83374.78393.03
05/11/2022389.99409.9899377.81379.33
05/12/2022373.4390.13370.27388.49
05/13/2022396.47408.97393.94405.45
05/16/2022399.74407.17396.6402.86
05/17/2022413.08416.72403.54409.65
05/18/2022404.38411.6599396.11397.88
05/19/2022399.01403.035391.565394.38
05/20/2022401.39406.24385.621399.09
05/23/2022404.01407.88398.89406.76
05/24/2022401.61404.33391.0375398.41
05/25/2022395.32406.095394.71402.5
05/26/2022405.09411.55402.46408.6
05/27/2022414.8428.55414.63428.22
05/31/2022427.22427.29412.79416.48
06/01/2022428437.549413.785418.16
06/02/2022418.11441.9415.84441.28
06/03/2022430.71438.01427.255429.76
06/06/2022437.59440427.0361429.46
06/07/2022423.98435.2423.12433.42
06/08/2022430.54433.75426.42428.84
06/09/2022424.17436.04423.48426.42
06/10/2022412.9413.96390.185393.84
06/13/2022377.36385.65371.085371.65
06/14/2022371.44376.89367.31370.82
06/15/2022376.03382.75368.5376.92
06/16/2022369.37376.12360.9365.08
06/17/2022349.24367.32338360.79
06/21/2022355.02372.795353.51362.99
06/22/2022360.79372.55358.2228365.33
06/23/2022371.71378.18367.47376.64
06/24/2022380.64388.06378.22387.72
06/27/2022388.8389.385379.38381.07
06/28/2022381382.98364.45365.63
06/29/2022367.94370.37362.64368.5
06/30/2022362.9370.42357.56366.06
07/01/2022364.175369.529359.07368.48
07/05/2022363.5378.52359.82376.49
07/06/2022378.54385.385374.09382.83
07/07/2022382.5392.07382.38390.89
07/08/2022384.35391.86383.84389.44
07/11/2022386.57388.05380.4569384.16
07/12/2022383.9391.515372.91375.54
07/13/2022368.2374.41364.7371.94
07/14/2022368.83374.194361.46372.96
07/15/2022377.79384.47376.86379.86
07/18/2022383.83385.565374.01375.23
07/19/2022382.89388.32378387.83
07/20/2022392.19403.13390.07401.49
07/21/2022404.12409.65399.2401408.91
07/22/2022410.03414.62398.631401.9
07/25/2022400.11400.7688388.57391.96
07/26/2022393.58393.58378.16379.26
07/27/2022385.08394.91383.405392.78
07/28/2022392.76406.15390.06403.5
07/29/2022404.69411.38400.89410.12
08/01/2022406.51417.16405.07411.09
08/02/2022405.34412.42402.245409.96
08/03/2022412.81426.04412.02424.54
08/04/2022425.45431.15419.6303430.59
08/05/2022423434.5425421433.43
08/08/2022435440.3432.48434.34
08/09/2022434.34434.59424.615426.57
08/10/2022441.42443.22436.2438.4
08/11/2022445.26445.61434.4434.89
08/12/2022439.61446436.58445.67
08/15/2022445.07451.15442.14451.02
08/16/2022446.12450.09440.1447.56
08/17/2022440.87442.99436.1138437.82
08/18/2022438.61441.39437.0101439.03
08/19/2022431.58432.5424.62425.055
08/22/2022419.41419.79410.08411.35
08/23/2022410.37415.7409.2410.41
08/24/2022410.68413.24405.33405.65
08/25/2022405.79406.67392.915403.93
08/26/2022403.99405.54380.5381.02
08/29/2022380.09382.86374.82375.26
08/30/2022379.92380.66371.06375.07
08/31/2022378.53381.145372.5373.44
09/01/2022371371.64361.7205370.53
09/02/2022374.53382365.43368.14
09/06/2022367.23374.3365.37368.3
09/07/2022368.2381.52367.19379.72
09/08/2022377.2386.66375.2001383.63
09/09/2022390.19396.09389.665394.78
09/12/2022391.09396.39389.28396.36
09/13/2022382.55383.575367.37368.39
09/14/2022369.57374.24365.61371.52
09/15/2022323.15329305309.13
09/16/2022298.32300.2292.14299.5
09/19/2022294.88299.28293.4642296.06
09/20/2022292.82294.08287.8088291.06
09/21/2022292.84297.94286.22286.3
09/22/2022282289.55280.06287.06
09/23/2022285.57288.5537280.7284.56
09/26/2022286.03288.9276.75276.96
09/27/2022281.7284.5274.73277.57
09/28/2022280.38282.74275.37281.4
09/29/2022277.8279.59275.01278.25
09/30/2022279.69284.29274.85275.2
10/03/2022278.2694286.9277285.24
10/04/2022290.95296.79290.18294.97
10/05/2022291.41298.8087289.175297.38
10/06/2022297.15305.5297.1045298.41
10/07/2022291.36293.705286.83288.77
10/10/2022289.75290.28283.05285.72
10/11/2022285.69288.28281.44284.83
10/12/2022284.69289.79283.09286.15
10/13/2022279.71298.17276.595294.74
10/14/2022295.12297.59287.45287.94
10/17/2022297.45297.96291.4293.5
10/18/2022302.68303.49286.81292.98
10/19/2022295.4303.71292.7299.83
10/20/2022301.03309.19299.34302.38
10/21/2022300.99307.43298.23306.37
10/24/2022308.43317.329306.2316.22
10/25/2022319.12324.23316.74323.79
10/26/2022318.16330.5849316.54320.48
10/27/2022322.96323.85316.87318.65
10/28/2022318.67327.05318.67325.68
10/31/2022323.49325.58317.42318.5
11/01/2022321.01322.84312.785316.02
11/02/2022318.84318.84301.09301.22
11/03/2022297.07299.61285.37285.93
11/04/2022290.38291.01278.23285.75
11/07/2022288.97300.355287.57299.54
11/08/2022301.15309.9297.77302.17
11/09/2022299.65303.29297.35298.87
11/10/2022318.55330.37317.87329.95
11/11/2022330.34342.31329.49341.15
11/14/2022338.07345.11334.425340.37
11/15/2022348.41350.9699342.56345.96
11/16/2022345345.015336.72338.41
11/17/2022331.74339.8699329.35337.83
11/18/2022344.3344.7329.1383330.86
11/21/2022329.53330.25320.6321.49
11/22/2022322.49331.54320.2330.88
11/23/2022329.93338.5327.59335.78
11/25/2022332.885335.51332.01334.3
11/28/2022335.83338.19328.065328.97
11/29/2022326.69329.7323.6749326.78
11/30/2022327.12345.03326.38344.93
12/01/2022348.03350.67341.5344.11
12/02/2022337.2343.5276334.2225341.53
12/05/2022337.8340.51330.83334.09
12/06/2022334.09334.22327.395331.15
12/07/2022327.53331325.49326.68
12/08/2022325.71336.2005324.345332.58
12/09/2022331.5334.69328.5330.64
12/12/2022334.76338.27332.65338.17
12/13/2022353.63355.67338.79342.46
12/14/2022343.89345.9499335339.92
12/15/2022332.76334.5324.59328.71
12/16/2022345354.4699337.24338.54
12/19/2022338340.7436326.3328.76
12/20/2022327342.5325.52338.22
12/21/2022340.29345.29336.44341.38
12/22/2022336.01339.88330.94336.52
12/23/2022335338.92333.285338.45
12/27/2022338338.16332.46335.09
12/28/2022335.06338.5327.19328.33
12/29/2022330.75339.5329.7604337.58
12/30/2022333336.64331.64336.53