Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 15,400.00 | 15,650.00 | 15,300.00 | 15,375.00 | 15,375.00 | 785 |
| 2024-08-12 | 15,625.00 | 15,700.00 | 15,350.00 | 15,400.00 | 15,400.00 | 1,269 |
| 2024-08-09 | 15,800.00 | 16,025.00 | 15,650.00 | 15,850.00 | 15,850.00 | 824 |
| 2024-08-08 | 15,725.00 | 15,850.00 | 15,650.00 | 15,750.00 | 15,750.00 | 1,190 |
| 2024-08-07 | 16,000.00 | 16,125.00 | 15,400.00 | 15,450.00 | 15,450.00 | 1,290 |
| 2024-08-06 | 15,425.00 | 15,750.00 | 15,425.00 | 15,575.00 | 15,575.00 | 1,356 |
| 2024-08-05 | 15,700.00 | 15,800.00 | 14,500.00 | 15,425.00 | 15,425.00 | 3,891 |
| 2024-08-02 | 15,600.00 | 15,875.00 | 15,475.00 | 15,800.00 | 15,800.00 | 2,675 |
| 2024-08-01 | 16,475.00 | 16,625.00 | 16,000.00 | 16,225.00 | 16,225.00 | 3,456 |
| 2024-07-31 | 15,600.00 | 16,175.00 | 15,600.00 | 16,075.00 | 16,075.00 | 319 |
| 2024-07-30 | 15,800.00 | 15,950.00 | 15,350.00 | 15,475.00 | 15,475.00 | 2,292 |
| 2024-07-29 | 16,275.00 | 16,300.00 | 15,700.00 | 15,800.00 | 15,800.00 | 3,100 |
| 2024-07-26 | 16,375.00 | 16,375.00 | 16,050.00 | 16,250.00 | 16,250.00 | 10,028 |
| 2024-07-25 | 16,125.00 | 16,425.00 | 16,000.00 | 16,150.00 | 16,150.00 | 1,781 |
| 2024-07-24 | 16,600.00 | 16,600.00 | 16,050.00 | 16,125.00 | 16,125.00 | 3,241 |
| 2024-07-23 | 16,650.00 | 16,900.00 | 16,525.00 | 16,575.00 | 16,575.00 | 3,280 |
| 2024-07-22 | 16,350.00 | 17,000.00 | 16,350.00 | 16,725.00 | 16,725.00 | 1,427 |
| 2024-07-19 | 16,750.00 | 16,925.00 | 16,500.00 | 16,600.00 | 16,600.00 | 2,149 |
| 2024-07-18 | 16,725.00 | 16,900.00 | 16,450.00 | 16,775.00 | 16,775.00 | 2,337 |
| 2024-07-17 | 16,575.00 | 16,900.00 | 16,250.00 | 16,725.00 | 16,725.00 | 2,292 |
| 2024-07-16 | 16,725.00 | 16,900.00 | 16,000.00 | 16,575.00 | 16,575.00 | 3,262 |
| 2024-07-15 | 18,200.00 | 18,200.00 | 16,625.00 | 16,775.00 | 16,775.00 | 4,878 |
| 2024-07-12 | 18,000.00 | 18,300.00 | 17,950.00 | 18,150.00 | 18,150.00 | 4,772 |
| 2024-07-11 | 18,000.00 | 18,150.00 | 17,625.00 | 17,975.00 | 17,975.00 | 3,252 |
| 2024-07-10 | 18,200.00 | 18,200.00 | 17,300.00 | 17,875.00 | 17,875.00 | 6,289 |
| 2024-07-08 | 18,390.00 | 18,390.00 | 17,676.50 | 18,132.00 | 18,132.00 | 4,983 |
| 2024-07-05 | 18,980.00 | 18,980.00 | 17,838.50 | 18,353.50 | 18,353.50 | 9,628 |
| 2024-07-04 | 18,490.00 | 19,557.50 | 18,001.00 | 18,987.50 | 18,987.50 | 5,531 |
| 2024-07-03 | 19,170.00 | 19,419.50 | 17,850.50 | 18,477.00 | 18,477.00 | 5,638 |
| 2024-07-02 | 18,184.00 | 18,760.50 | 18,000.50 | 18,433.00 | 18,433.00 | 6,015 |
| 2024-07-01 | 17,127.00 | 18,030.00 | 17,001.00 | 17,986.50 | 17,986.50 | 5,589 |
| 2024-06-28 | 17,189.00 | 17,189.00 | 16,833.00 | 17,137.00 | 17,137.00 | 4,932 |
| 2024-06-27 | 16,100.00 | 16,828.50 | 15,870.50 | 16,693.50 | 16,693.50 | 5,407 |
| 2024-06-26 | 15,620.00 | 16,207.50 | 15,620.00 | 16,160.50 | 16,160.50 | 2,432 |
| 2024-06-25 | 15,808.00 | 15,849.00 | 15,529.00 | 15,722.00 | 15,722.00 | 5,214 |
| 2024-06-24 | 15,350.00 | 16,077.50 | 15,200.00 | 15,656.50 | 15,656.50 | 6,669 |
| 2024-06-19 | 15,092.50 | 15,500.00 | 14,800.00 | 15,222.50 | 15,222.50 | 2,572 |
| 2024-06-18 | 15,144.00 | 15,901.00 | 13,860.00 | 15,063.50 | 15,063.50 | 18,262 |
| 2024-06-14 | 13,979.00 | 15,218.00 | 13,979.00 | 15,128.50 | 15,128.50 | 108,737 |
| 2024-06-13 | 13,590.00 | 13,590.00 | 12,800.00 | 13,281.50 | 13,281.50 | 8,722 |
| 2024-06-12 | 13,900.00 | 14,083.00 | 13,531.00 | 13,612.00 | 13,612.00 | 4,813 |
| 2024-06-11 | 13,630.00 | 13,773.00 | 13,476.00 | 13,766.00 | 13,766.00 | 4,161 |
| 2024-06-10 | 13,900.00 | 13,900.00 | 13,478.50 | 13,632.00 | 13,632.00 | 5,694 |
| 2024-06-07 | 13,803.00 | 13,947.50 | 13,500.00 | 13,868.50 | 13,868.50 | 6,597 |
| 2024-06-06 | 14,001.00 | 14,020.00 | 13,500.00 | 13,519.50 | 13,519.50 | 19,568 |
| 2024-06-05 | 13,380.00 | 13,832.00 | 13,274.00 | 13,566.50 | 13,566.50 | 8,827 |
| 2024-06-04 | 13,250.00 | 13,680.00 | 13,101.00 | 13,381.50 | 13,381.50 | 10,953 |
| 2024-06-03 | 12,800.00 | 13,444.50 | 12,650.00 | 12,896.50 | 12,896.50 | 11,738 |
| 2024-05-31 | 12,250.00 | 12,640.00 | 12,170.00 | 12,601.50 | 12,601.50 | 9,374 |
| 2024-05-30 | 12,980.00 | 12,980.00 | 12,300.00 | 12,361.00 | 12,361.00 | 16,959 |
| 2024-05-29 | 13,407.50 | 13,550.00 | 13,016.50 | 13,153.50 | 13,153.50 | 2,985 |
| 2024-05-28 | 13,500.00 | 13,500.00 | 12,979.00 | 13,401.00 | 13,401.00 | 5,016 |
| 2024-05-27 | 13,280.00 | 13,622.50 | 12,500.00 | 13,578.50 | 13,578.50 | 2,364 |
| 2024-05-24 | 13,803.00 | 14,500.00 | 13,264.50 | 13,284.50 | 13,284.50 | 6,955 |
| 2024-05-23 | 13,999.00 | 14,363.50 | 13,540.00 | 13,788.50 | 13,788.50 | 5,518 |
| 2024-05-22 | 13,300.00 | 13,863.00 | 12,939.00 | 13,771.00 | 13,771.00 | 7,148 |
| 2024-05-21 | 12,622.00 | 13,138.50 | 12,574.00 | 13,084.50 | 13,084.50 | 8,041 |
| 2024-05-20 | 12,150.00 | 12,621.50 | 12,040.50 | 12,532.50 | 12,532.50 | 12,061 |
| 2024-05-17 | 12,203.00 | 12,228.00 | 12,040.00 | 12,150.50 | 12,150.50 | 658 |
| 2024-05-16 | 12,087.00 | 12,137.00 | 11,999.00 | 12,035.50 | 12,035.50 | 20,251 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.