Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 11,900.00 | 12,148.50 | 11,815.50 | 12,083.00 | 12,083.00 | 4,794 |
| 2024-05-14 | 11,999.00 | 11,999.00 | 11,464.00 | 11,772.00 | 11,772.00 | 23,487 |
| 2024-05-13 | 11,800.00 | 12,018.00 | 11,800.00 | 11,853.50 | 11,853.50 | 2,762 |
| 2024-05-10 | 12,300.00 | 12,300.00 | 11,771.00 | 11,850.50 | 11,850.50 | 5,704 |
| 2024-05-09 | 12,000.00 | 12,049.00 | 11,828.00 | 11,886.00 | 11,886.00 | 2,866 |
| 2024-05-08 | 12,448.00 | 12,448.00 | 11,936.00 | 11,958.00 | 11,958.00 | 18,217 |
| 2024-05-07 | 12,499.00 | 12,555.00 | 12,275.00 | 12,296.50 | 12,296.50 | 19,929 |
| 2024-05-06 | 12,699.00 | 12,699.00 | 12,340.00 | 12,499.00 | 12,499.00 | 12,356 |
| 2024-05-03 | 12,600.00 | 12,600.00 | 12,065.00 | 12,410.00 | 12,410.00 | 19,310 |
| 2024-05-02 | 11,461.00 | 12,131.00 | 11,461.00 | 12,115.50 | 12,115.50 | 1,939 |
| 2024-04-30 | 11,740.00 | 11,803.00 | 11,461.00 | 11,507.00 | 11,507.00 | 2,118 |
| 2024-04-29 | 11,800.00 | 11,977.00 | 11,665.50 | 11,733.50 | 11,733.50 | 2,854 |
| 2024-04-26 | 11,330.00 | 12,002.50 | 11,330.00 | 11,793.00 | 11,793.00 | 681 |
| 2024-04-25 | 11,600.00 | 11,650.50 | 11,173.50 | 11,639.00 | 11,639.00 | 2,294 |
| 2024-04-24 | 11,264.50 | 11,491.00 | 11,264.50 | 11,448.50 | 11,448.50 | 2,442 |
| 2024-04-23 | 11,201.00 | 11,392.00 | 11,201.00 | 11,330.00 | 11,330.00 | 2,185 |
| 2024-04-22 | 11,190.00 | 11,354.00 | 11,155.00 | 11,247.00 | 11,247.00 | 1,795 |
| 2024-04-19 | 11,400.00 | 11,400.00 | 11,208.50 | 11,284.50 | 11,284.50 | 1,677 |
| 2024-04-18 | 11,400.00 | 11,542.00 | 11,340.50 | 11,435.00 | 11,435.00 | 1,169 |
| 2024-04-17 | 11,800.00 | 11,800.00 | 11,399.00 | 11,484.00 | 11,484.00 | 1,370 |
| 2024-04-16 | 11,000.00 | 11,729.00 | 11,000.00 | 11,677.50 | 11,677.50 | 2,354 |
| 2024-04-15 | 11,300.00 | 11,704.00 | 11,236.50 | 11,452.00 | 11,452.00 | 2,553 |
| 2024-04-12 | 11,570.00 | 11,570.00 | 11,194.50 | 11,311.50 | 11,311.50 | 1,830 |
| 2024-04-11 | 11,600.00 | 11,653.00 | 11,420.00 | 11,572.50 | 11,572.50 | 105 |
| 2024-04-10 | 11,995.00 | 11,995.00 | 11,394.50 | 11,589.50 | 11,589.50 | 1,942 |
| 2024-04-09 | 10,925.00 | 11,700.00 | 10,925.00 | 11,641.50 | 11,641.50 | 5,560 |
| 2024-04-08 | 11,512.00 | 11,570.00 | 11,100.00 | 11,447.50 | 11,447.50 | 2,419 |
| 2024-04-05 | 11,715.00 | 11,715.00 | 11,305.00 | 11,549.50 | 11,549.50 | 3,571 |
| 2024-04-04 | 12,110.00 | 12,344.50 | 11,665.00 | 11,733.50 | 11,733.50 | 3,310 |
| 2024-04-03 | 12,475.00 | 12,475.00 | 12,071.00 | 12,098.00 | 12,098.00 | 1,431 |
| 2024-03-27 | 12,677.00 | 12,733.50 | 12,352.50 | 12,463.00 | 12,463.00 | 2,795 |
| 2024-03-26 | 12,500.00 | 12,840.00 | 12,404.00 | 12,680.00 | 12,680.00 | 3,146 |
| 2024-03-25 | 12,400.00 | 12,862.50 | 12,100.00 | 12,478.50 | 12,478.50 | 5,111 |
| 2024-03-22 | 12,890.00 | 12,890.00 | 12,350.00 | 12,466.50 | 12,466.50 | 3,870 |
| 2024-03-21 | 13,300.00 | 13,300.00 | 12,630.00 | 12,778.00 | 12,778.00 | 5,252 |
| 2024-03-20 | 12,850.00 | 13,000.00 | 12,649.50 | 12,958.50 | 12,958.50 | 2,770 |
| 2024-03-19 | 12,700.00 | 12,849.50 | 12,551.50 | 12,825.50 | 12,825.50 | 3,844 |
| 2024-03-18 | 12,200.00 | 12,630.00 | 12,100.00 | 12,584.50 | 12,584.50 | 5,791 |
| 2024-03-15 | 12,290.00 | 12,290.00 | 11,635.00 | 11,999.50 | 11,999.50 | 19,125 |
| 2024-03-14 | 13,601.50 | 13,930.00 | 13,601.50 | 13,784.00 | 13,784.00 | 3,579 |
| 2024-03-13 | 14,390.00 | 14,524.50 | 13,730.00 | 13,802.00 | 13,802.00 | 3,935 |
| 2024-03-12 | 13,044.00 | 14,405.50 | 13,044.00 | 14,115.50 | 14,115.50 | 7,687 |
| 2024-03-11 | 13,213.00 | 13,287.50 | 12,943.50 | 12,985.00 | 12,985.00 | 3,093 |
| 2024-03-08 | 13,300.00 | 13,941.00 | 12,963.50 | 13,192.50 | 13,192.50 | 1,496 |
| 2024-03-07 | 12,003.50 | 13,112.00 | 12,003.50 | 13,058.00 | 13,058.00 | 1,939 |
| 2024-03-06 | 12,838.00 | 13,112.00 | 12,364.50 | 12,566.00 | 12,566.00 | 2,171 |
| 2024-03-05 | 14,199.00 | 14,199.00 | 12,810.50 | 12,838.00 | 12,838.00 | 1,040 |
| 2024-03-04 | 14,500.00 | 14,500.00 | 13,549.50 | 13,795.50 | 13,795.50 | 4,039 |
| 2024-03-01 | 13,665.00 | 14,253.50 | 13,435.00 | 14,184.50 | 14,184.50 | 2,838 |
| 2024-02-29 | 13,630.00 | 14,000.00 | 12,900.00 | 13,669.00 | 13,669.00 | 1,680 |
| 2024-02-28 | 13,770.00 | 13,808.50 | 12,864.00 | 13,449.00 | 13,449.00 | 1,141 |
| 2024-02-27 | 14,400.00 | 14,590.00 | 13,611.00 | 13,757.50 | 13,757.50 | 1,530 |
| 2024-02-26 | 14,200.00 | 14,749.00 | 13,500.00 | 14,156.50 | 14,156.50 | 3,684 |
| 2024-02-23 | 13,420.00 | 14,166.50 | 13,196.50 | 14,164.50 | 14,164.50 | 3,638 |
| 2024-02-22 | 13,513.00 | 14,156.50 | 13,259.00 | 13,498.50 | 13,498.50 | 2,681 |
| 2024-02-21 | 14,000.00 | 14,500.00 | 13,420.00 | 13,473.00 | 13,473.00 | 7,066 |
| 2024-02-20 | 14,250.00 | 14,456.50 | 13,452.50 | 13,843.00 | 13,843.00 | 17,894 |
| 2024-02-19 | 13,988.00 | 14,700.00 | 12,901.00 | 14,250.00 | 14,250.00 | 963 |
| 2024-02-16 | 15,700.00 | 16,500.00 | 13,719.50 | 13,990.00 | 13,990.00 | 3,215 |
| 2024-02-15 | 16,100.00 | 17,000.00 | 15,466.50 | 15,568.00 | 15,568.00 | 2,402 |
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.