Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 18,000.00 | 18,000.00 | 15,990.00 | 16,175.00 | 16,175.00 | 1,875 |
| 2024-02-09 | 17,321.00 | 17,939.00 | 17,000.00 | 17,675.50 | 17,675.50 | 950 |
| 2024-02-08 | 17,703.50 | 17,847.50 | 16,854.00 | 17,321.50 | 17,321.50 | 2,225 |
| 2024-02-07 | 17,186.00 | 18,130.00 | 17,186.00 | 17,741.00 | 17,741.00 | 1,592 |
| 2024-02-06 | 18,470.00 | 18,579.00 | 17,137.00 | 17,187.00 | 17,187.00 | 1,596 |
| 2024-02-05 | 18,000.00 | 18,600.00 | 17,892.00 | 18,470.00 | 18,470.00 | 1,079 |
| 2024-02-02 | 18,350.00 | 18,931.50 | 18,000.00 | 18,547.00 | 18,547.00 | 1,482 |
| 2024-02-01 | 17,671.00 | 18,865.00 | 17,598.50 | 18,354.00 | 18,354.00 | 1,699 |
| 2024-01-31 | 18,200.00 | 18,891.00 | 17,229.00 | 17,503.00 | 17,503.00 | 2,578 |
| 2024-01-30 | 18,500.00 | 18,501.50 | 17,500.00 | 18,133.00 | 18,133.00 | 2,068 |
| 2024-01-29 | 17,390.00 | 18,223.00 | 16,808.50 | 18,101.50 | 18,101.50 | 3,750 |
| 2024-01-26 | 18,715.00 | 18,774.50 | 17,224.50 | 17,395.50 | 17,395.50 | 2,316 |
| 2024-01-25 | 18,900.00 | 19,221.00 | 17,970.00 | 18,461.00 | 18,461.00 | 1,722 |
| 2024-01-24 | 16,820.00 | 18,900.00 | 16,820.00 | 18,096.00 | 18,096.00 | 1,949 |
| 2024-01-23 | 37,000.00 | 37,000.00 | 34,656.00 | 35,050.00 | 35,050.00 | 707 |
| 2024-01-22 | 36,239.00 | 37,664.00 | 35,810.00 | 36,229.50 | 36,229.50 | 1,763 |
| 2024-01-19 | 34,755.00 | 36,343.50 | 33,500.00 | 36,239.00 | 36,239.00 | 1,957 |
| 2024-01-18 | 35,000.00 | 35,381.50 | 33,938.50 | 34,741.00 | 34,741.00 | 672 |
| 2024-01-17 | 33,500.00 | 34,500.00 | 32,749.50 | 34,496.00 | 34,496.00 | 1,693 |
| 2024-01-16 | 32,799.00 | 33,242.50 | 30,987.00 | 32,884.50 | 32,884.50 | 1,034 |
| 2024-01-15 | 30,923.00 | 31,999.00 | 30,001.00 | 31,708.50 | 31,708.50 | 393 |
| 2024-01-12 | 31,800.00 | 32,200.00 | 30,001.00 | 30,923.00 | 30,923.00 | 399 |
| 2024-01-11 | 32,000.00 | 33,050.00 | 30,400.00 | 31,898.00 | 31,898.00 | 905 |
| 2024-01-10 | 32,000.00 | 33,000.00 | 31,615.50 | 32,111.50 | 32,111.50 | 1,177 |
| 2024-01-09 | 32,950.00 | 32,950.00 | 31,500.50 | 31,871.50 | 31,871.50 | 969 |
| 2024-01-08 | 29,255.00 | 31,605.50 | 28,680.00 | 31,546.50 | 31,546.50 | 2,970 |
| 2024-01-05 | 28,190.00 | 29,400.00 | 27,524.00 | 29,255.00 | 29,255.00 | 2,279 |
| 2024-01-04 | 27,600.00 | 28,298.00 | 26,600.00 | 28,186.00 | 28,186.00 | 1,138 |
| 2024-01-03 | 26,000.00 | 27,400.00 | 25,500.00 | 27,275.50 | 27,275.50 | 1,152 |
| 2024-01-02 | 26,740.00 | 26,744.00 | 25,310.50 | 26,311.50 | 26,311.50 | 1,001 |
| 2023-12-29 | 26,000.00 | 26,950.50 | 25,432.50 | 26,619.50 | 26,619.50 | 1,378 |
| 2023-12-28 | 23,500.00 | 25,785.00 | 22,900.50 | 25,341.50 | 25,341.50 | 1,309 |
| 2023-12-27 | 23,837.50 | 24,700.00 | 23,500.00 | 23,862.50 | 23,862.50 | 2,269 |
| 2023-12-26 | 24,800.00 | 25,699.00 | 24,201.50 | 24,453.00 | 24,453.00 | 948 |
| 2023-12-22 | 24,852.00 | 26,509.50 | 24,852.00 | 25,705.50 | 25,705.50 | 341 |
| 2023-12-21 | 26,356.00 | 26,415.00 | 24,822.50 | 25,882.00 | 25,882.00 | 772 |
| 2023-12-20 | 26,014.00 | 26,804.00 | 25,200.00 | 25,630.00 | 25,630.00 | 772 |
| 2023-12-19 | 26,096.00 | 26,848.50 | 24,917.00 | 26,014.00 | 26,014.00 | 1,006 |
| 2023-12-18 | 26,440.00 | 26,738.50 | 25,300.00 | 25,955.00 | 25,955.00 | 1,515 |
| 2023-12-15 | 26,800.00 | 27,459.00 | 25,951.00 | 26,440.00 | 26,440.00 | 1,514 |
| 2023-12-14 | 28,300.00 | 29,120.00 | 26,127.00 | 26,865.50 | 26,865.50 | 4,373 |
| 2023-12-13 | 30,100.00 | 33,500.00 | 26,803.50 | 29,037.00 | 29,037.00 | 1,958 |
| 2023-12-12 | 29,499.50 | 30,030.50 | 28,593.50 | 29,735.00 | 29,735.00 | 1,091 |
| 2023-12-11 | 27,434.00 | 29,510.00 | 27,274.50 | 28,548.50 | 28,548.50 | 898 |
| 2023-12-07 | 25,900.00 | 27,848.00 | 25,283.50 | 27,434.00 | 27,434.00 | 971 |
| 2023-12-06 | 23,372.00 | 25,907.00 | 23,372.00 | 25,127.00 | 25,127.00 | 965 |
| 2023-12-05 | 25,000.00 | 25,000.00 | 23,442.00 | 24,591.00 | 24,591.00 | 801 |
| 2023-12-04 | 25,199.00 | 26,899.00 | 23,800.00 | 24,033.50 | 24,033.50 | 659 |
| 2023-12-01 | 23,500.00 | 25,398.00 | 22,550.50 | 25,123.00 | 25,123.00 | 610 |
| 2023-11-30 | 23,063.00 | 23,279.00 | 22,208.50 | 23,165.50 | 23,165.50 | 1,016 |
| 2023-11-29 | 24,050.00 | 24,050.00 | 22,801.00 | 23,063.00 | 23,063.00 | 251 |
| 2023-11-28 | 25,000.00 | 25,450.00 | 22,552.50 | 23,615.00 | 23,615.00 | 524 |
| 2023-11-27 | 27,487.00 | 27,487.00 | 23,273.50 | 24,699.50 | 24,699.50 | 458 |
| 2023-11-24 | 27,730.00 | 27,730.00 | 25,800.00 | 26,362.50 | 26,362.50 | 356 |
| 2023-11-23 | 27,000.00 | 27,730.00 | 25,656.50 | 26,200.00 | 26,200.00 | 272 |
| 2023-11-22 | 24,299.00 | 27,099.50 | 22,900.50 | 26,295.00 | 26,295.00 | 566 |
| 2023-11-21 | 27,734.00 | 27,734.00 | 22,500.00 | 24,193.50 | 24,193.50 | 251 |
| 2023-11-17 | 23,590.00 | 24,500.00 | 23,082.00 | 24,437.00 | 24,437.00 | 4,752 |
| 2023-11-16 | 23,683.50 | 24,320.00 | 23,532.50 | 23,882.00 | 23,882.00 | 358 |
| 2023-11-15 | 24,120.00 | 24,500.00 | 23,630.50 | 23,719.00 | 23,719.00 | 647 |
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.