Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 6,262.00 | 6,497.00 | 6,140.00 | 6,186.50 | 6,186.50 | 238 |
| 2023-02-15 | 6,354.50 | 6,393.00 | 6,288.50 | 6,295.00 | 6,295.00 | 200 |
| 2023-02-14 | 6,309.00 | 6,407.50 | 6,225.00 | 6,350.00 | 6,350.00 | 584 |
| 2023-02-13 | 6,263.50 | 6,290.50 | 6,217.00 | 6,267.00 | 6,267.00 | 145 |
| 2023-02-10 | 6,272.50 | 6,311.00 | 6,196.00 | 6,231.00 | 6,231.00 | 216 |
| 2023-02-09 | 6,497.00 | 6,497.00 | 6,332.50 | 6,332.50 | 6,332.50 | 531 |
| 2023-02-08 | 6,406.00 | 6,427.00 | 6,244.50 | 6,261.00 | 6,261.00 | 1,061 |
| 2023-02-07 | 6,271.00 | 6,355.00 | 6,230.00 | 6,315.00 | 6,315.00 | 270 |
| 2023-02-06 | 6,163.00 | 6,304.50 | 6,150.50 | 6,245.50 | 6,245.50 | 191 |
| 2023-02-03 | 6,328.50 | 6,449.00 | 6,280.50 | 6,280.50 | 6,280.50 | 475 |
| 2023-02-02 | 6,239.00 | 6,636.50 | 6,180.00 | 6,504.50 | 6,504.50 | 1,139 |
| 2023-02-01 | 6,269.50 | 6,408.00 | 6,144.00 | 6,356.00 | 6,356.00 | 609 |
| 2023-01-31 | 6,050.00 | 6,208.00 | 6,002.00 | 6,159.00 | 6,159.00 | 454 |
| 2023-01-30 | 6,162.00 | 6,215.00 | 6,118.00 | 6,127.00 | 6,127.00 | 405 |
| 2023-01-27 | 6,080.00 | 6,267.00 | 6,080.00 | 6,234.00 | 6,234.00 | 498 |
| 2023-01-26 | 5,942.50 | 6,126.00 | 5,942.50 | 6,119.00 | 6,119.00 | 1,563 |
| 2023-01-25 | 5,786.50 | 5,960.50 | 5,786.50 | 5,960.50 | 5,960.50 | 300 |
| 2023-01-24 | 6,107.50 | 6,107.50 | 5,850.00 | 5,893.50 | 5,893.50 | 838 |
| 2023-01-23 | 5,900.00 | 6,043.00 | 5,900.00 | 6,014.50 | 6,014.50 | 1,018 |
| 2023-01-20 | 5,699.00 | 5,881.50 | 5,653.00 | 5,881.50 | 5,881.50 | 707 |
| 2023-01-19 | 5,698.00 | 5,698.00 | 5,330.00 | 5,582.50 | 5,582.50 | 556 |
| 2023-01-18 | 5,720.00 | 5,720.00 | 5,361.00 | 5,465.00 | 5,465.00 | 315 |
| 2023-01-17 | 5,495.00 | 5,752.00 | 5,495.00 | 5,686.50 | 5,686.50 | 445 |
| 2023-01-16 | 5,500.00 | 5,599.00 | 5,256.00 | 5,477.00 | 5,477.00 | 102 |
| 2023-01-13 | 5,338.50 | 5,435.00 | 5,293.50 | 5,422.50 | 5,422.50 | 344 |
| 2023-01-12 | 5,436.00 | 5,436.00 | 5,220.00 | 5,379.00 | 5,379.00 | 612 |
| 2023-01-11 | 5,112.50 | 5,219.00 | 5,055.00 | 5,219.00 | 5,219.00 | 356 |
| 2023-01-10 | 5,124.50 | 5,200.50 | 5,099.00 | 5,117.50 | 5,117.50 | 190 |
| 2023-01-09 | 5,145.00 | 5,350.00 | 5,145.00 | 5,230.50 | 5,230.50 | 374 |
| 2023-01-06 | 5,050.00 | 5,194.50 | 5,010.00 | 5,164.00 | 5,164.00 | 1,570 |
| 2023-01-05 | 5,305.50 | 5,305.50 | 5,093.00 | 5,125.50 | 5,125.50 | 495 |
| 2023-01-04 | 5,381.00 | 5,381.00 | 5,236.00 | 5,268.50 | 5,268.50 | 174 |
| 2023-01-03 | 5,390.00 | 5,390.00 | 5,128.50 | 5,246.00 | 5,246.00 | 405 |
| 2023-01-02 | 5,220.00 | 5,388.00 | 5,200.00 | 5,325.00 | 5,325.00 | 53 |
| 2022-12-30 | 5,200.00 | 5,225.00 | 5,028.50 | 5,225.00 | 5,225.00 | 185 |
| 2022-12-29 | 5,205.00 | 5,350.00 | 5,100.00 | 5,220.00 | 5,220.00 | 296 |
| 2022-12-28 | 5,116.00 | 5,291.50 | 5,116.00 | 5,142.50 | 5,142.50 | 237 |
| 2022-12-27 | 5,455.00 | 5,455.00 | 5,038.50 | 5,158.00 | 5,158.00 | 261 |
| 2022-12-26 | 5,325.00 | 5,399.50 | 5,012.00 | 5,211.50 | 5,211.50 | 43 |
| 2022-12-23 | 5,200.00 | 5,200.00 | 5,106.00 | 5,151.00 | 5,151.00 | 137 |
| 2022-12-22 | 5,120.00 | 5,184.00 | 5,046.00 | 5,100.00 | 5,100.00 | 311 |
| 2022-12-21 | 5,119.50 | 5,250.00 | 5,119.50 | 5,178.50 | 5,178.50 | 334 |
| 2022-12-20 | 4,803.50 | 5,030.00 | 4,736.00 | 5,029.50 | 5,029.50 | 54 |
| 2022-12-19 | 5,066.50 | 5,140.00 | 4,958.00 | 4,958.00 | 4,958.00 | 281 |
| 2022-12-16 | 5,219.00 | 5,349.50 | 5,076.00 | 5,076.00 | 5,076.00 | 646 |
| 2022-12-15 | 5,038.00 | 5,069.50 | 4,908.00 | 4,945.00 | 4,945.00 | 268 |
| 2022-12-14 | 5,216.50 | 5,239.50 | 5,084.00 | 5,158.00 | 5,158.00 | 380 |
| 2022-12-13 | 5,269.50 | 5,358.50 | 5,112.50 | 5,137.00 | 5,137.00 | 602 |
| 2022-12-12 | 5,110.00 | 5,150.00 | 5,071.00 | 5,080.50 | 5,080.50 | 862 |
| 2022-12-07 | 5,118.00 | 5,179.00 | 5,007.00 | 5,007.00 | 5,007.00 | 330 |
| 2022-12-06 | 4,900.50 | 5,135.00 | 4,805.50 | 5,135.00 | 5,135.00 | 2,417 |
| 2022-12-05 | 5,098.00 | 5,098.00 | 4,968.00 | 4,973.50 | 4,973.50 | 370 |
| 2022-12-02 | 4,988.50 | 5,100.00 | 4,940.00 | 5,095.00 | 5,095.00 | 137 |
| 2022-12-01 | 5,200.00 | 5,200.00 | 5,034.00 | 5,098.00 | 5,098.00 | 150 |
| 2022-11-30 | 4,825.00 | 5,012.00 | 4,821.00 | 5,012.00 | 5,012.00 | 245 |
| 2022-11-29 | 4,850.00 | 4,856.50 | 4,745.00 | 4,805.00 | 4,805.00 | 327 |
| 2022-11-28 | 5,078.00 | 5,078.00 | 4,820.50 | 4,830.00 | 4,830.00 | 256 |
| 2022-11-25 | 5,041.00 | 5,100.00 | 4,923.50 | 5,100.00 | 5,100.00 | 144 |
| 2022-11-24 | 4,850.00 | 5,041.00 | 4,850.00 | 5,041.00 | 5,041.00 | 10 |
| 2022-11-23 | 5,199.00 | 5,199.00 | 4,960.50 | 5,009.50 | 5,009.50 | 572 |
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.