Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 17,081.50 | 17,490.00 | 16,882.50 | 17,367.50 | 17,367.50 | 519 |
| 2023-08-16 | 17,000.00 | 17,031.00 | 16,747.00 | 17,027.00 | 17,027.00 | 1,153 |
| 2023-08-15 | 16,116.00 | 17,000.00 | 15,519.00 | 16,557.00 | 16,557.00 | 750 |
| 2023-08-14 | 14,600.00 | 15,580.00 | 14,600.00 | 15,543.00 | 15,543.00 | 782 |
| 2023-08-11 | 14,500.00 | 14,500.00 | 13,663.00 | 13,895.00 | 13,895.00 | 702 |
| 2023-08-10 | 13,850.00 | 14,258.00 | 13,850.00 | 14,043.50 | 14,043.50 | 1,089 |
| 2023-08-09 | 14,600.00 | 14,600.00 | 13,775.00 | 13,811.00 | 13,811.00 | 1,495 |
| 2023-08-08 | 14,600.00 | 14,600.00 | 14,057.50 | 14,115.50 | 14,115.50 | 856 |
| 2023-08-07 | 14,300.00 | 14,999.00 | 14,115.50 | 14,431.00 | 14,431.00 | 1,025 |
| 2023-08-04 | 14,000.00 | 14,320.00 | 13,808.00 | 14,162.00 | 14,162.00 | 1,127 |
| 2023-08-03 | 13,730.00 | 13,928.00 | 13,592.00 | 13,808.00 | 13,808.00 | 1,320 |
| 2023-08-02 | 14,649.00 | 14,649.00 | 13,541.00 | 13,724.50 | 13,724.50 | 2,024 |
| 2023-08-01 | 14,168.00 | 14,168.00 | 13,617.50 | 14,067.00 | 14,067.00 | 1,016 |
| 2023-07-31 | 13,605.50 | 13,800.00 | 13,472.00 | 13,756.50 | 13,756.50 | 887 |
| 2023-07-28 | 12,850.00 | 13,244.50 | 12,826.00 | 13,177.50 | 13,177.50 | 1,093 |
| 2023-07-27 | 12,990.50 | 13,082.00 | 12,632.00 | 12,728.50 | 12,728.50 | 529 |
| 2023-07-26 | 12,928.00 | 12,928.00 | 12,509.50 | 12,782.00 | 12,782.00 | 723 |
| 2023-07-25 | 13,000.00 | 13,000.00 | 12,640.50 | 12,928.50 | 12,928.50 | 390 |
| 2023-07-24 | 12,712.00 | 12,773.50 | 12,413.50 | 12,750.00 | 12,750.00 | 1,401 |
| 2023-07-21 | 12,495.50 | 12,730.50 | 12,495.50 | 12,645.00 | 12,645.00 | 496 |
| 2023-07-20 | 12,675.50 | 12,675.50 | 12,385.00 | 12,421.50 | 12,421.50 | 502 |
| 2023-07-19 | 12,826.50 | 12,907.50 | 12,586.50 | 12,700.00 | 12,700.00 | 1,251 |
| 2023-07-18 | 12,799.50 | 12,850.00 | 12,480.50 | 12,826.50 | 12,826.50 | 709 |
| 2023-07-17 | 12,840.00 | 12,840.00 | 12,563.50 | 12,705.50 | 12,705.50 | 531 |
| 2023-07-14 | 12,000.50 | 12,784.50 | 12,000.50 | 12,588.50 | 12,588.50 | 883 |
| 2023-07-13 | 12,000.00 | 12,456.00 | 11,624.00 | 12,262.00 | 12,262.00 | 1,414 |
| 2023-07-12 | 11,900.00 | 11,968.00 | 11,762.00 | 11,900.50 | 11,900.50 | 948 |
| 2023-07-11 | 11,620.00 | 11,869.50 | 11,528.50 | 11,762.50 | 11,762.50 | 612 |
| 2023-07-10 | 11,624.00 | 11,714.00 | 11,497.50 | 11,550.00 | 11,550.00 | 997 |
| 2023-07-07 | 11,624.00 | 11,624.00 | 11,285.50 | 11,423.00 | 11,423.00 | 458 |
| 2023-07-06 | 11,624.00 | 11,624.00 | 11,041.00 | 11,339.00 | 11,339.00 | 540 |
| 2023-07-05 | 11,620.00 | 11,620.00 | 11,183.00 | 11,304.50 | 11,304.50 | 807 |
| 2023-07-04 | 11,460.00 | 11,620.00 | 11,155.00 | 11,489.00 | 11,489.00 | 285 |
| 2023-07-03 | 11,624.00 | 11,624.00 | 11,100.00 | 11,454.00 | 11,454.00 | 612 |
| 2023-06-30 | 11,496.00 | 11,496.00 | 11,233.00 | 11,445.50 | 11,445.50 | 1,207 |
| 2023-06-29 | 11,018.00 | 11,252.00 | 11,018.00 | 11,054.50 | 11,054.50 | 705 |
| 2023-06-28 | 11,382.00 | 11,382.00 | 10,992.50 | 11,077.00 | 11,077.00 | 1,604 |
| 2023-06-27 | 11,248.00 | 11,434.00 | 11,096.00 | 11,381.00 | 11,381.00 | 574 |
| 2023-06-26 | 11,455.00 | 11,455.00 | 11,124.00 | 11,211.00 | 11,211.00 | 826 |
| 2023-06-23 | 11,171.50 | 11,520.00 | 11,009.00 | 11,455.50 | 11,455.50 | 1,393 |
| 2023-06-22 | 11,000.00 | 11,175.00 | 10,926.00 | 11,145.50 | 11,145.50 | 1,579 |
| 2023-06-21 | 11,438.00 | 11,440.50 | 10,845.50 | 11,008.50 | 11,008.50 | 2,300 |
| 2023-06-16 | 11,600.00 | 11,734.00 | 11,400.00 | 11,416.00 | 11,416.00 | 2,507 |
| 2023-06-15 | 10,982.50 | 11,391.50 | 10,900.00 | 11,322.00 | 11,322.00 | 2,964 |
| 2023-06-14 | 10,900.00 | 11,017.50 | 10,795.00 | 10,896.50 | 10,896.50 | 2,381 |
| 2023-06-13 | 11,000.00 | 11,000.00 | 10,703.00 | 10,898.00 | 10,898.00 | 1,862 |
| 2023-06-12 | 10,416.50 | 10,884.00 | 10,416.50 | 10,872.00 | 10,872.00 | 1,755 |
| 2023-06-09 | 10,300.00 | 10,579.50 | 10,293.00 | 10,340.00 | 10,340.00 | 1,590 |
| 2023-06-08 | 9,503.00 | 9,977.50 | 9,503.00 | 9,966.00 | 9,966.00 | 3,174 |
| 2023-06-07 | 9,825.00 | 9,825.00 | 9,363.50 | 9,397.50 | 9,397.50 | 1,978 |
| 2023-06-06 | 9,840.00 | 9,840.00 | 9,700.00 | 9,724.00 | 9,724.00 | 7,264 |
| 2023-06-05 | 9,776.00 | 9,891.50 | 9,659.50 | 9,830.50 | 9,830.50 | 952 |
| 2023-06-02 | 9,700.00 | 9,874.00 | 9,682.50 | 9,845.50 | 9,845.50 | 990 |
| 2023-06-01 | 9,408.00 | 9,700.00 | 9,306.00 | 9,586.00 | 9,586.00 | 1,090 |
| 2023-05-31 | 9,269.00 | 9,364.00 | 9,151.00 | 9,354.50 | 9,354.50 | 1,307 |
| 2023-05-30 | 9,398.00 | 9,585.50 | 9,203.00 | 9,292.50 | 9,292.50 | 4,582 |
| 2023-05-29 | 8,550.00 | 9,200.00 | 8,550.00 | 9,100.00 | 9,100.00 | 1,328 |
| 2023-05-24 | 8,202.00 | 8,216.00 | 8,098.50 | 8,157.50 | 8,157.50 | 560 |
| 2023-05-23 | 8,380.00 | 8,451.50 | 8,288.50 | 8,341.50 | 8,341.50 | 685 |
| 2023-05-22 | 8,316.50 | 8,429.00 | 8,258.00 | 8,380.50 | 8,380.50 | 1,054 |
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.