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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 525.2394
CLOSE 524.8433

Low

LOW 432.47

High

HIGH 638.25
DATEOPENHIGHLOWCLOSE
01/02/2024589.51590.44576.76580.07
01/03/2024574.58577.3570.19571.79
01/04/2024570.99572.91566.66567.05
01/05/2024563.5569.52563.34564.6
01/08/2024567.87581.51567.87580.55
01/09/2024578.33588.2577.28586.2
01/10/2024585.43593.65585.43591.03
01/11/2024592597.84584.52597.49
01/12/2024598.39599.38593.02596.54
01/16/2024592.83597.76588.34597.68
01/17/2024591.99596.75582.44596.1
01/18/2024586.9596.89584.21593.7
01/19/2024593.81612.07589.13611.55
01/22/2024615620.96603.15603.59
01/23/2024602.21604.32591.34597.18
01/24/2024601.71616.95597.46606.48
01/25/2024615.42627.06612.24622.58
01/26/2024620.7622.5613613.93
01/29/2024615.71636.25615.71630.23
01/30/2024630630.47620.89627.96
01/31/2024620625.93612.17617.78
02/01/2024619628.8618.78627.91
02/02/2024624.79638.25617.01634.76
02/05/2024633.03634.59624.54630.5
02/06/2024625.58626.46604.67607.14
02/07/2024613.25620.42610.15615.85
02/08/2024615.85621.34612.51615.86
02/09/2024616628.07615.8627.21
02/12/2024626626.35611.58611.84
02/13/2024596.7608.39590601.89
02/14/2024605.85610.33602.5604.66
02/15/2024606607.32589.77590.44
02/16/2024589.9590.14546.37546.66
02/20/2024531.5545.88528.01541.91
02/21/2024539.76542.57529.37538.52
02/22/2024553.94555.55534.56537.57
02/23/2024543.49557.18541.48553.44
02/26/2024556.56570.6556.56560.48
02/27/2024565.91565.91548.54552.49
02/28/2024552557.2549.76551.82
02/29/2024554.89561.94553.23560.28
03/01/2024561.11572.89560.67570.93
03/04/2024572.85576.25564.1567.94
03/05/2024562.6564.19539.35544.84
03/06/2024548550.64538.15543.09
03/07/2024550558.38541.59556.04
03/08/2024553560.44550.51551.69
03/11/2024552.45562.69551.02560.42
03/12/2024568.6579.79562.6579.14
03/13/2024579.06585.35573.41573.55
03/14/2024578579.54568.76570.45
03/15/2024499.64503.13485492.46
03/18/2024495.55515.73495.55513.86
03/19/2024509.89522.68508.99521.19
03/20/2024523.29523.87512.5519.14
03/21/2024517.6519.73506.2511.25
03/22/2024509.07511.59496.67499.52
03/25/2024496.79510.63496.69507.23
03/26/2024508.06512.79503.59507.6
03/27/2024515.47516.86499.7504.4
03/28/2024508.12509500.26504.6
04/01/2024504.99506.92499.31502.09
04/02/2024494.4500.75491.34499.21
04/03/2024497.36498.86494.71497.01
04/04/2024503.56504.11486.7487.11
04/05/2024488.84490.09481.28485.12
04/08/2024484.78486.98477.23484.28
04/09/2024486493.31483.31492.55
04/10/2024489.39491.77480.28487.22
04/11/2024487.36488.67479.74484.28
04/12/2024477.95478.78468.6474.09
04/15/2024477.02478.52468.35470.1
04/16/2024470478.98468.49476.22
04/17/2024477.31481.02472.69474.45
04/18/2024476.76477.61471.83473.18
04/19/2024476.54476.58463.09465.02
04/22/2024470.22471.5462.28466.89
04/23/2024469.72474.81467.83472.9
04/24/2024472.94478.57471.73477.12
04/25/2024468.41474.5465.78473.44
04/26/2024472.31482.79471.69477.56
04/29/2024478.04481.68471.07473.07
04/30/2024472475.42462.46462.83
05/01/2024461.12477.76460.36469.39
05/02/2024474.3477.16468.3476.57
05/03/2024482.27487.49477.57486.18
05/06/2024490.1495.44488493.59
05/07/2024492.51496.76489.14492.27
05/08/2024489.97495.81486.92488.1
05/09/2024489.41490.44481.65482.65
05/10/2024483.5489.48480.3482.29
05/13/2024486.24490.16481.71483.11
05/14/2024480.41481.8466.48475.95
05/15/2024480.76489.61476.61485.35
05/16/2024484.7486.23481.39482.88
05/17/2024483.32485.88481.52483.43
05/20/2024483485.37478.32484.69
05/21/2024481.19487.5477.12481.85
05/22/2024483.97485.67479.14483.93
05/23/2024488.38491.68478.69483.31
05/24/2024481.25485.38473.9475.43
05/28/2024473.01478.67469.6478.43
05/29/2024472.78482.79472.6477.6
05/30/2024464.9466.82444.84445.87
05/31/2024447.72448.23433.97444.76
06/03/2024447.58449.84436.58439.02
06/04/2024442.82450.12441.59448.37
06/05/2024449.19458.6448.37455.8
06/06/2024457.7467.85456.87458.13
06/07/2024458.13468.93458.13465.43
06/10/2024453.84462.23451.51459.94
06/11/2024456.91462.74455.5462.69
06/12/2024470471.12459.16459.87
06/13/2024457.87462.39453.5458.74
06/14/2024530.25534.45521.88525.31
06/17/2024525.51525.94505.38518.74
06/18/2024514.71530.37513.13522.25
06/20/2024527.67533.23520.4522.95
06/21/2024530.31535524.72533.44
06/24/2024532.1534.58523.48524.17
06/25/2024526.2529.68522.24526.88
06/26/2024528.58530.66526.01528.66
06/27/2024533.21549.16532.1546.76
06/28/2024549.7558.48548.01555.54
07/01/2024551.37561.21549.73560.01
07/02/2024560570.14560567.71
07/03/2024564.29571.83564570.15
07/05/2024570.91580.55568.92578.34
07/08/2024573.18576.75563.92575.4
07/09/2024573.05575.01562.46566.02
07/10/2024564.71566.93558.21564.55
07/11/2024564572.62557.09557.63
07/12/2024555.1562.49552.32559.05
07/15/2024560.23568.23560.23565.71
07/16/2024564.6570.1562.08566.54
07/17/2024563.93565556.46563.09
07/18/2024564.18564.26556.07556.85
07/19/2024557.05561.09548.96551
07/22/2024558.65560.19552.71554.82
07/23/2024556.49557.25544.44546.01
07/24/2024543.8544.71530.35531.04
07/25/2024536.8542.28527.59532.15
07/26/2024535.35545.5533.33542.44
07/29/2024544.3544.3535.19536.61
07/30/2024541.85543.67530.95538.71
07/31/2024547.05555.55543.77551.65
08/01/2024549.99561.98540.24546.41
08/02/2024535.78536.84519.68526.17
08/05/2024504.23515.9500509.32
08/06/2024513.69519.16509.01514.2
08/07/2024520.95531.01512.86513.62
08/08/2024520.59531.07519.56530.24
08/09/2024528.02537.28528.02536.3
08/12/2024536.04538.08525.77530.93
08/13/2024530.93537.72527.9535.22
08/14/2024536.62542.92533.2539.79
08/15/2024545.19557.22545.01554.16
08/16/2024552.35554.76547.8553.46
08/19/2024550.59563.77550.59563.12
08/20/2024564.48568.18559.61562.25
08/21/2024562.13566.6557.91565.79
08/22/2024567.07572555.65557.44
08/23/2024565.45566.52552.5558.3
08/26/2024555.03560.26555.03559.44
08/27/2024554.4569.52554.34567.82
08/28/2024568.22569.59557.67560.54
08/29/2024567.05578.4567.05569.63
08/30/2024572.2575.65568.29574.41
09/03/2024576.3586.7566.79571.04
09/04/2024568.87578.86565.76575.25
09/05/2024570.75573.39562.53567.93
09/06/2024570.9573.31558563.41
09/09/2024567.69574.57564.44569.88
09/10/2024576.75577.8567.14574.48
09/11/2024573.01581.24559.35580.38
09/12/2024581.45587.75572.98586.55
09/13/2024532.57540.27526.6536.87
09/16/2024537.4537.69521.26521.5
09/17/2024524.29527.1514.58515.03
09/18/2024517.01517.58506.49508.13
09/19/2024518.81527.48518.02526.44
09/20/2024526.44528.63515.72522.3
09/23/2024525.71532524.96527.87
09/24/2024527.72530.3521.71524.07
09/25/2024526.02526.18516.24517.9
09/26/2024520.51521.36512.11515.38
09/27/2024516.52516.68512.3515.48
09/30/2024513.83518.47511.74517.78
10/01/2024517.45519502.5502.8
10/02/2024503.87510.19502.82505.81
10/03/2024501.02509.81498.59503.8
10/04/2024507.29508.56503.59507.22
10/07/2024503.96504.87486.4487.3
10/08/2024492.45500486.4496.24
10/09/2024495.88495.88492.32494.08
10/10/2024490.54506.45489.35503.57
10/11/2024504.78507.98494.9495.42
10/14/2024501.8514.26500.41509.65
10/15/2024513.82517.77506.8508.03
10/16/2024506.39506.84500.25502.54
10/17/2024506.51507.5495.23496.83
10/18/2024491.29499491.05494.9
10/21/2024494.6500.65492.96497.71
10/22/2024496.43497.34488.36493.11
10/23/2024492493.83483.39485.03
10/24/2024486.63488.47480.06482.87
10/25/2024483.42488.34482.52483.72
10/28/2024487.65488.49480.48481.04
10/29/2024481.92487.56479.33485.39
10/30/2024482.24492.2482.24486.68
10/31/2024486486.05477.38478.08
11/01/2024475.41485.16475.05482.8
11/04/2024479.03483.76477.37481.35
11/05/2024483.09486.66480.47486.42
11/06/2024492.93506.21492.93504.83
11/07/2024510.66510.66495.3500.92
11/08/2024503.83505493.69494.68
11/11/2024493.6507.72493.6504.48
11/12/2024504.39528.91504.27526.42
11/13/2024523.79539.92520.59532.5
11/14/2024530.55534.64523.46529.87
11/15/2024520.3524.5498.81503.37
11/18/2024505505.51497.69499.51
11/19/2024496502.41495.46499.61
11/20/2024505.41506.36494.61499.5
11/21/2024502.1508.57493.1504.44
11/22/2024502.5513.37502.5512.15
11/25/2024519.09523.21513.19518.73
11/26/2024519.95525.76516.36525.3
11/27/2024523.21525.88508.72513.68
11/29/2024517.65517.65513.58515.93
12/02/2024512.85518.77511.53516.2
12/03/2024511.04516.78504.51516.26
12/04/2024523.02541.77521.01536.49
12/05/2024534.42540.11529.79538.22
12/06/2024544.15554.37542.9552.96
12/09/2024556.1557.9546.11547.93
12/10/2024547.35552.83544.22547.05
12/11/2024547.05552.3541.74549.93
12/12/2024487.5494470.9474.63
12/13/2024473.98474.91456.8465.69
12/16/2024467.19473.62461.2461.53
12/17/2024460.59465.86452.48455.23
12/18/2024453.24455.25441.1441.31
12/19/2024443.41449437.11437.39
12/20/2024433.02451.42432.47447.17
12/23/2024447451.43443.42446.74
12/24/2024446.5448.87442.57447.94
12/26/2024445.85452.34444.68450.16
12/27/2024446.88449.91441.11446.48
12/30/2024442.94447.6438.57445.8
12/31/2024446.35448.5442.81444.68