Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 8,133.00 | 8,332.00 | 8,133.00 | 8,317.50 | 8,317.50 | 1,244 |
| 2023-05-18 | 7,868.00 | 8,132.50 | 7,832.50 | 8,116.50 | 8,116.50 | 1,142 |
| 2023-05-17 | 7,739.50 | 7,862.00 | 7,667.50 | 7,834.00 | 7,834.00 | 6,704 |
| 2023-05-16 | 7,400.00 | 7,621.50 | 7,373.50 | 7,589.50 | 7,589.50 | 1,030 |
| 2023-05-15 | 7,216.50 | 7,439.00 | 7,174.00 | 7,419.50 | 7,419.50 | 1,310 |
| 2023-05-12 | 6,968.00 | 7,147.00 | 6,933.50 | 7,141.00 | 7,141.00 | 871 |
| 2023-05-11 | 7,022.50 | 7,097.50 | 6,956.00 | 7,045.50 | 7,045.50 | 709 |
| 2023-05-10 | 7,300.00 | 7,300.00 | 7,015.00 | 7,061.00 | 7,061.00 | 1,652 |
| 2023-05-09 | 7,166.50 | 7,166.50 | 7,030.50 | 7,075.50 | 7,075.50 | 11,969 |
| 2023-05-08 | 7,171.50 | 7,171.50 | 7,042.00 | 7,161.00 | 7,161.00 | 2,467 |
| 2023-05-05 | 7,150.00 | 7,248.50 | 6,970.00 | 7,240.00 | 7,240.00 | 1,114 |
| 2023-05-04 | 7,200.00 | 7,200.00 | 6,800.00 | 6,927.00 | 6,927.00 | 19,234 |
| 2023-05-03 | 7,699.50 | 7,703.50 | 7,015.50 | 7,051.50 | 7,051.50 | 4,158 |
| 2023-05-02 | 8,140.00 | 8,140.00 | 7,650.00 | 7,710.00 | 7,710.00 | 554 |
| 2023-04-28 | 7,847.00 | 7,847.00 | 7,666.00 | 7,807.50 | 7,807.50 | 670 |
| 2023-04-27 | 7,893.00 | 8,080.00 | 7,688.00 | 8,080.00 | 8,080.00 | 1,243 |
| 2023-04-26 | 7,866.50 | 7,866.50 | 7,485.00 | 7,734.50 | 7,734.50 | 1,437 |
| 2023-04-25 | 7,880.00 | 8,180.00 | 7,830.00 | 7,831.50 | 7,831.50 | 1,056 |
| 2023-04-24 | 7,800.00 | 7,959.00 | 7,582.00 | 7,956.00 | 7,956.00 | 624 |
| 2023-04-21 | 7,512.00 | 7,844.00 | 7,507.00 | 7,804.00 | 7,804.00 | 613 |
| 2023-04-20 | 7,662.50 | 7,662.50 | 7,373.00 | 7,538.00 | 7,538.00 | 569 |
| 2023-04-19 | 7,358.00 | 7,550.00 | 7,320.00 | 7,516.50 | 7,516.50 | 363 |
| 2023-04-18 | 7,066.00 | 7,358.00 | 7,047.00 | 7,347.00 | 7,347.00 | 566 |
| 2023-04-17 | 6,991.50 | 7,062.00 | 6,918.50 | 7,015.50 | 7,015.50 | 454 |
| 2023-04-14 | 6,958.00 | 6,973.00 | 6,871.50 | 6,950.00 | 6,950.00 | 391 |
| 2023-04-13 | 6,880.50 | 6,930.50 | 6,834.00 | 6,930.00 | 6,930.00 | 434 |
| 2023-04-12 | 6,780.50 | 6,790.00 | 6,688.50 | 6,697.50 | 6,697.50 | 426 |
| 2023-04-11 | 6,905.00 | 6,905.00 | 6,718.00 | 6,730.50 | 6,730.50 | 2,445 |
| 2023-04-10 | 6,997.50 | 6,997.50 | 6,835.00 | 6,895.50 | 6,895.50 | 1,559 |
| 2023-04-05 | 7,080.50 | 7,102.50 | 7,007.50 | 7,089.00 | 7,089.00 | 463 |
| 2023-04-04 | 7,106.50 | 7,183.50 | 7,102.00 | 7,136.50 | 7,136.50 | 4,139 |
| 2023-04-03 | 7,115.50 | 7,124.50 | 7,000.00 | 7,016.50 | 7,016.50 | 6,976 |
| 2023-03-31 | 7,005.00 | 7,125.00 | 6,980.00 | 7,097.50 | 7,097.50 | 434 |
| 2023-03-30 | 6,848.50 | 6,999.00 | 6,845.00 | 6,987.50 | 6,987.50 | 1,216 |
| 2023-03-29 | 6,700.00 | 6,864.50 | 6,700.00 | 6,836.50 | 6,836.50 | 885 |
| 2023-03-28 | 6,493.00 | 6,644.50 | 6,493.00 | 6,620.50 | 6,620.50 | 1,009 |
| 2023-03-27 | 6,617.00 | 6,687.00 | 6,591.50 | 6,627.00 | 6,627.00 | 1,427 |
| 2023-03-23 | 6,600.50 | 6,751.00 | 6,492.00 | 6,570.00 | 6,570.00 | 584 |
| 2023-03-22 | 6,830.00 | 6,830.00 | 6,473.50 | 6,533.00 | 6,533.00 | 558 |
| 2023-03-21 | 6,713.50 | 6,847.50 | 6,615.00 | 6,830.00 | 6,830.00 | 1,804 |
| 2023-03-20 | 6,620.00 | 6,708.50 | 6,542.50 | 6,677.00 | 6,677.00 | 6,852 |
| 2023-03-17 | 6,577.00 | 6,615.00 | 6,444.00 | 6,586.00 | 6,586.00 | 2,365 |
| 2023-03-16 | 6,234.50 | 6,475.50 | 6,176.50 | 6,441.50 | 6,441.50 | 2,718 |
| 2023-03-15 | 6,148.00 | 6,148.00 | 5,920.00 | 5,993.50 | 5,993.50 | 877 |
| 2023-03-14 | 5,946.00 | 5,989.00 | 5,872.00 | 5,950.50 | 5,950.50 | 952 |
| 2023-03-13 | 5,900.00 | 5,954.00 | 5,825.00 | 5,836.50 | 5,836.50 | 644 |
| 2023-03-10 | 6,000.00 | 6,100.00 | 5,853.00 | 5,978.50 | 5,978.50 | 953 |
| 2023-03-09 | 6,000.00 | 6,125.00 | 5,926.00 | 5,982.00 | 5,982.00 | 1,434 |
| 2023-03-08 | 5,890.00 | 5,988.50 | 5,818.00 | 5,964.00 | 5,964.00 | 947 |
| 2023-03-07 | 5,910.00 | 5,981.00 | 5,830.00 | 5,870.00 | 5,870.00 | 3,738 |
| 2023-03-06 | 5,870.00 | 5,972.00 | 5,846.50 | 5,865.50 | 5,865.50 | 2,035 |
| 2023-03-03 | 5,700.00 | 5,835.00 | 5,697.00 | 5,815.50 | 5,815.50 | 921 |
| 2023-03-02 | 5,487.00 | 5,671.00 | 5,487.00 | 5,651.00 | 5,651.00 | 962 |
| 2023-03-01 | 5,500.00 | 5,500.00 | 5,358.50 | 5,411.00 | 5,411.00 | 892 |
| 2023-02-28 | 5,340.00 | 5,424.50 | 5,330.00 | 5,396.50 | 5,396.50 | 1,783 |
| 2023-02-27 | 5,447.00 | 5,447.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1,925 |
| 2023-02-24 | 5,500.00 | 5,500.00 | 5,330.50 | 5,394.50 | 5,394.50 | 1,765 |
| 2023-02-23 | 5,882.00 | 5,882.00 | 5,751.00 | 5,780.50 | 5,780.50 | 330 |
| 2023-02-22 | 6,000.00 | 6,000.00 | 5,830.00 | 5,830.00 | 5,830.00 | 1,324 |
| 2023-02-17 | 6,135.00 | 6,135.00 | 5,912.00 | 6,009.00 | 6,009.00 | 412 |
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.