Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 4,920.00 | 4,983.00 | 4,794.50 | 4,983.00 | 4,983.00 | 215 |
| 2022-11-18 | 5,197.00 | 5,197.00 | 4,976.50 | 5,004.50 | 5,004.50 | 369 |
| 2022-11-17 | 4,981.00 | 5,150.00 | 4,921.00 | 5,122.00 | 5,122.00 | 1,391 |
| 2022-11-16 | 5,055.50 | 5,061.00 | 4,934.50 | 4,988.50 | 4,988.50 | 597 |
| 2022-11-15 | 4,850.00 | 5,020.00 | 4,756.50 | 5,020.00 | 5,020.00 | 1,044 |
| 2022-11-14 | 4,740.00 | 4,866.00 | 4,710.00 | 4,845.00 | 4,845.00 | 661 |
| 2022-11-11 | 4,640.00 | 4,824.50 | 4,446.50 | 4,755.00 | 4,755.00 | 1,529 |
| 2022-11-10 | 4,300.00 | 4,626.00 | 4,200.00 | 4,606.50 | 4,606.50 | 4,249 |
| 2022-11-09 | 4,206.00 | 4,206.00 | 4,105.50 | 4,162.00 | 4,162.00 | 620 |
| 2022-11-08 | 4,100.00 | 4,255.50 | 4,100.00 | 4,155.00 | 4,155.00 | 547 |
| 2022-11-07 | 4,051.00 | 4,119.00 | 3,875.00 | 4,113.00 | 4,113.00 | 289 |
| 2022-11-04 | 4,001.00 | 4,001.00 | 3,850.00 | 3,922.50 | 3,922.50 | 1,613 |
| 2022-11-03 | 4,090.00 | 4,094.00 | 3,950.00 | 3,964.50 | 3,964.50 | 869 |
| 2022-11-02 | 4,450.00 | 4,450.00 | 4,000.00 | 4,140.50 | 4,140.50 | 3,900 |
| 2022-11-01 | 4,425.00 | 4,443.00 | 4,357.00 | 4,360.50 | 4,360.50 | 720 |
| 2022-10-31 | 4,530.00 | 4,530.00 | 4,436.00 | 4,444.00 | 4,444.00 | 4,982 |
| 2022-10-28 | 4,500.00 | 4,576.00 | 4,456.00 | 4,532.00 | 4,532.00 | 424 |
| 2022-10-27 | 4,462.50 | 4,505.00 | 4,401.00 | 4,425.00 | 4,425.00 | 1,570 |
| 2022-10-26 | 4,506.00 | 4,594.00 | 4,450.00 | 4,461.50 | 4,461.50 | 3,808 |
| 2022-10-25 | 4,429.00 | 4,500.00 | 4,404.00 | 4,489.00 | 4,489.00 | 3,755 |
| 2022-10-24 | 4,273.00 | 4,394.00 | 4,243.50 | 4,384.00 | 4,384.00 | 1,415 |
| 2022-10-21 | 4,188.00 | 4,248.50 | 4,129.00 | 4,231.00 | 4,231.00 | 1,482 |
| 2022-10-20 | 4,230.00 | 4,263.00 | 4,135.50 | 4,188.50 | 4,188.50 | 1,061 |
| 2022-10-19 | 4,100.00 | 4,196.00 | 4,100.00 | 4,129.00 | 4,129.00 | 624 |
| 2022-10-18 | 4,123.00 | 4,156.00 | 3,987.50 | 4,056.00 | 4,056.00 | 1,808 |
| 2022-10-17 | 4,175.00 | 4,223.00 | 4,084.50 | 4,112.00 | 4,112.00 | 732 |
| 2022-10-14 | 4,217.00 | 4,240.00 | 4,074.50 | 4,103.50 | 4,103.50 | 428 |
| 2022-10-13 | 4,022.00 | 4,232.50 | 4,010.00 | 4,212.00 | 4,212.00 | 1,778 |
| 2022-10-12 | 3,964.00 | 4,048.50 | 3,964.00 | 4,004.00 | 4,004.00 | 1,061 |
| 2022-10-11 | 4,009.50 | 4,032.00 | 3,917.00 | 3,945.00 | 3,945.00 | 2,177 |
| 2022-10-06 | 4,230.50 | 4,274.00 | 4,158.50 | 4,160.50 | 4,160.50 | 1,209 |
| 2022-10-05 | 4,136.50 | 4,228.00 | 4,078.00 | 4,204.50 | 4,204.50 | 734 |
| 2022-10-04 | 4,150.00 | 4,165.00 | 4,103.00 | 4,131.50 | 4,131.50 | 1,353 |
| 2022-10-03 | 3,989.50 | 4,035.00 | 3,907.00 | 4,018.50 | 4,018.50 | 2,185 |
| 2022-09-30 | 3,892.00 | 3,977.50 | 3,815.00 | 3,907.50 | 3,907.50 | 902 |
| 2022-09-29 | 3,906.50 | 3,920.50 | 3,830.50 | 3,892.50 | 3,892.50 | 851 |
| 2022-09-28 | 3,850.00 | 3,950.00 | 3,850.00 | 3,947.00 | 3,947.00 | 786 |
| 2022-09-27 | 3,974.00 | 3,974.00 | 3,788.00 | 3,870.50 | 3,870.50 | 2,824 |
| 2022-09-26 | 4,061.00 | 4,097.50 | 3,898.00 | 3,930.00 | 3,930.00 | 1,724 |
| 2022-09-23 | 4,020.00 | 4,185.00 | 3,997.50 | 4,044.00 | 4,044.00 | 2,457 |
| 2022-09-22 | 3,970.00 | 4,115.00 | 3,923.50 | 4,099.50 | 4,099.50 | 1,160 |
| 2022-09-21 | 3,996.50 | 4,128.00 | 3,979.50 | 4,002.00 | 4,002.00 | 1,769 |
| 2022-09-20 | 4,034.00 | 4,135.00 | 3,957.00 | 3,996.50 | 3,996.50 | 5,028 |
| 2022-09-19 | 4,125.00 | 4,125.00 | 4,011.00 | 4,099.50 | 4,099.50 | 4,732 |
| 2022-09-16 | 3,996.00 | 4,121.50 | 3,990.00 | 4,107.00 | 4,107.00 | 7,128 |
| 2022-09-15 | 4,145.50 | 4,264.00 | 3,989.00 | 4,164.50 | 4,164.50 | 13,927 |
| 2022-09-14 | 4,740.00 | 4,800.50 | 4,713.50 | 4,788.00 | 4,788.00 | 509 |
| 2022-09-13 | 4,938.00 | 4,938.00 | 4,689.00 | 4,706.00 | 4,706.00 | 1,146 |
| 2022-09-12 | 5,077.00 | 5,100.00 | 4,945.50 | 5,065.00 | 5,065.00 | 748 |
| 2022-09-09 | 5,095.00 | 5,107.50 | 5,034.00 | 5,059.00 | 5,059.00 | 2,102 |
| 2022-09-08 | 4,883.50 | 4,974.00 | 4,865.00 | 4,963.50 | 4,963.50 | 317 |
| 2022-09-07 | 4,784.00 | 4,902.00 | 4,758.00 | 4,881.00 | 4,881.00 | 691 |
| 2022-09-06 | 4,717.00 | 4,819.00 | 4,717.00 | 4,789.50 | 4,789.50 | 374 |
| 2022-09-05 | 4,990.00 | 5,039.50 | 4,664.00 | 4,895.00 | 4,895.00 | 148 |
| 2022-09-01 | 4,967.00 | 4,967.00 | 4,850.00 | 4,919.00 | 4,919.00 | 422 |
| 2022-08-31 | 5,055.50 | 5,142.50 | 5,009.00 | 5,028.50 | 5,028.50 | 222 |
| 2022-08-30 | 5,076.50 | 5,076.50 | 4,973.00 | 5,049.50 | 5,049.50 | 818 |
| 2022-08-29 | 5,200.00 | 5,200.00 | 4,970.00 | 5,015.50 | 5,015.50 | 721 |
| 2022-08-26 | 5,453.00 | 5,453.00 | 5,099.00 | 5,104.50 | 5,104.50 | 575 |
| 2022-08-25 | 5,450.00 | 5,504.50 | 5,354.50 | 5,453.00 | 5,453.00 | 608 |
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.