Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 24,120.00 | 24,500.00 | 23,630.50 | 23,719.00 | 23,719.00 | 647 |
| 2023-11-14 | 23,601.00 | 24,507.00 | 22,616.00 | 23,871.50 | 23,871.50 | 1,001 |
| 2023-11-13 | 23,986.00 | 24,500.00 | 23,195.50 | 23,619.00 | 23,619.00 | 431 |
| 2023-11-10 | 22,658.00 | 24,400.00 | 22,500.50 | 23,597.00 | 23,597.00 | 431 |
| 2023-11-09 | 22,146.00 | 23,000.00 | 22,146.00 | 22,800.50 | 22,800.50 | 506 |
| 2023-11-08 | 23,000.00 | 23,400.00 | 21,194.50 | 22,278.50 | 22,278.50 | 1,231 |
| 2023-11-07 | 22,432.00 | 23,500.00 | 22,148.00 | 22,816.00 | 22,816.00 | 837 |
| 2023-11-03 | 23,500.00 | 23,500.00 | 21,805.50 | 22,432.50 | 22,432.50 | 405 |
| 2023-11-02 | 22,300.00 | 22,772.00 | 22,100.50 | 22,529.50 | 22,529.50 | 639 |
| 2023-11-01 | 21,000.00 | 21,991.50 | 20,788.00 | 21,909.50 | 21,909.50 | 2,161 |
| 2023-10-31 | 20,457.00 | 20,940.00 | 20,185.50 | 20,920.00 | 20,920.00 | 44 |
| 2023-10-30 | 19,722.00 | 20,666.00 | 19,722.00 | 20,456.50 | 20,456.50 | 421 |
| 2023-10-27 | 20,542.00 | 20,542.00 | 19,659.00 | 19,722.50 | 19,722.50 | 329 |
| 2023-10-26 | 19,890.00 | 21,276.50 | 19,890.00 | 20,543.00 | 20,543.00 | 395 |
| 2023-10-25 | 21,798.50 | 21,799.50 | 19,455.50 | 19,873.50 | 19,873.50 | 450 |
| 2023-10-24 | 23,009.00 | 23,985.00 | 19,001.00 | 21,799.50 | 21,799.50 | 603 |
| 2023-10-23 | 23,382.50 | 24,851.00 | 20,851.00 | 21,324.00 | 21,324.00 | 1,444 |
| 2023-10-20 | 24,379.00 | 25,250.00 | 23,530.50 | 25,013.00 | 25,013.00 | 1,933 |
| 2023-10-19 | 25,057.00 | 25,057.00 | 23,561.00 | 24,379.00 | 24,379.00 | 738 |
| 2023-10-18 | 24,650.00 | 25,406.50 | 24,469.50 | 24,608.50 | 24,608.50 | 864 |
| 2023-10-17 | 24,000.00 | 25,327.50 | 23,218.00 | 24,600.00 | 24,600.00 | 1,782 |
| 2023-10-12 | 23,800.00 | 25,900.00 | 23,050.00 | 25,214.00 | 25,214.00 | 3,676 |
| 2023-10-11 | 23,326.00 | 23,655.50 | 22,208.00 | 23,230.50 | 23,230.50 | 1,142 |
| 2023-10-10 | 21,500.00 | 23,920.00 | 21,500.00 | 23,034.50 | 23,034.50 | 683 |
| 2023-10-09 | 20,500.00 | 21,655.00 | 20,500.00 | 21,170.00 | 21,170.00 | 449 |
| 2023-10-06 | 21,598.00 | 21,950.00 | 20,474.00 | 20,723.50 | 20,723.50 | 1,180 |
| 2023-10-05 | 21,300.00 | 21,865.50 | 19,906.00 | 21,550.00 | 21,550.00 | 303 |
| 2023-10-04 | 20,378.50 | 21,309.50 | 20,098.00 | 21,200.00 | 21,200.00 | 634 |
| 2023-10-03 | 19,799.00 | 20,205.00 | 19,150.00 | 19,949.50 | 19,949.50 | 942 |
| 2023-10-02 | 19,150.00 | 19,891.50 | 19,150.00 | 19,681.00 | 19,681.00 | 857 |
| 2023-09-29 | 19,416.00 | 19,557.00 | 18,641.50 | 19,168.50 | 19,168.50 | 649 |
| 2023-09-28 | 18,436.00 | 18,864.50 | 18,133.50 | 18,814.50 | 18,814.50 | 799 |
| 2023-09-27 | 17,730.50 | 18,173.50 | 17,730.50 | 18,089.50 | 18,089.50 | 1,045 |
| 2023-09-26 | 17,600.00 | 17,894.50 | 17,324.00 | 17,734.50 | 17,734.50 | 542 |
| 2023-09-25 | 16,998.00 | 17,722.50 | 16,998.00 | 17,700.00 | 17,700.00 | 600 |
| 2023-09-22 | 17,456.00 | 17,721.50 | 17,445.00 | 17,620.00 | 17,620.00 | 231 |
| 2023-09-21 | 17,600.50 | 17,938.50 | 17,416.00 | 17,479.50 | 17,479.50 | 801 |
| 2023-09-20 | 18,200.50 | 18,526.00 | 18,070.50 | 18,070.50 | 18,070.50 | 1,219 |
| 2023-09-19 | 17,100.50 | 18,280.50 | 17,100.50 | 18,200.00 | 18,200.00 | 662 |
| 2023-09-18 | 17,615.00 | 17,887.50 | 17,547.50 | 17,630.50 | 17,630.50 | 1,060 |
| 2023-09-15 | 17,820.00 | 17,915.00 | 17,500.50 | 17,653.00 | 17,653.00 | 1,276 |
| 2023-09-14 | 18,790.00 | 18,790.00 | 18,387.00 | 18,691.50 | 18,691.50 | 798 |
| 2023-09-13 | 18,611.00 | 18,847.50 | 18,374.00 | 18,730.00 | 18,730.00 | 445 |
| 2023-09-12 | 19,000.00 | 19,000.00 | 18,124.50 | 18,291.50 | 18,291.50 | 1,009 |
| 2023-09-11 | 18,880.00 | 18,920.00 | 18,486.00 | 18,889.50 | 18,889.50 | 959 |
| 2023-09-08 | 18,891.00 | 19,057.00 | 18,631.00 | 18,883.00 | 18,883.00 | 588 |
| 2023-09-07 | 19,200.00 | 19,545.00 | 18,780.00 | 18,896.50 | 18,896.50 | 532 |
| 2023-09-06 | 19,593.50 | 19,648.50 | 19,264.00 | 19,470.50 | 19,470.50 | 784 |
| 2023-09-05 | 19,698.00 | 19,698.00 | 19,123.00 | 19,593.50 | 19,593.50 | 639 |
| 2023-09-04 | 19,699.00 | 19,700.00 | 19,200.00 | 19,500.00 | 19,500.00 | 536 |
| 2023-09-01 | 20,500.00 | 20,500.00 | 19,327.00 | 19,692.00 | 19,692.00 | 1,320 |
| 2023-08-31 | 20,508.00 | 20,587.00 | 19,680.50 | 19,900.50 | 19,900.50 | 1,049 |
| 2023-08-30 | 19,524.00 | 20,200.50 | 19,524.00 | 19,937.50 | 19,937.50 | 785 |
| 2023-08-29 | 19,900.00 | 19,900.00 | 18,985.00 | 19,809.00 | 19,809.00 | 934 |
| 2023-08-28 | 18,800.00 | 19,137.00 | 18,430.00 | 19,010.00 | 19,010.00 | 951 |
| 2023-08-25 | 18,296.00 | 18,478.00 | 17,950.50 | 18,422.50 | 18,422.50 | 1,345 |
| 2023-08-24 | 18,679.00 | 18,679.00 | 17,630.00 | 17,735.00 | 17,735.00 | 687 |
| 2023-08-23 | 17,865.50 | 18,229.00 | 17,627.00 | 18,187.50 | 18,187.50 | 760 |
| 2023-08-22 | 17,149.50 | 17,864.00 | 17,149.50 | 17,558.50 | 17,558.50 | 777 |
| 2023-08-18 | 17,754.00 | 17,754.00 | 16,928.00 | 17,147.00 | 17,147.00 | 848 |
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.