Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 5,570.00 | 5,620.00 | 5,517.50 | 5,540.50 | 5,540.50 | 230 |
| 2022-08-23 | 5,590.00 | 5,656.00 | 5,583.00 | 5,598.00 | 5,598.00 | 231 |
| 2022-08-22 | 5,682.50 | 5,717.00 | 5,573.00 | 5,577.00 | 5,577.00 | 350 |
| 2022-08-19 | 5,726.00 | 5,885.00 | 5,700.00 | 5,823.00 | 5,823.00 | 604 |
| 2022-08-18 | 5,623.00 | 5,911.50 | 5,623.00 | 5,858.00 | 5,858.00 | 517 |
| 2022-08-17 | 5,635.00 | 5,776.50 | 5,633.00 | 5,708.00 | 5,708.00 | 1,133 |
| 2022-08-16 | 5,806.50 | 5,806.50 | 5,680.00 | 5,745.50 | 5,745.50 | 345 |
| 2022-08-12 | 5,660.00 | 5,830.00 | 5,660.00 | 5,789.00 | 5,789.00 | 697 |
| 2022-08-11 | 5,758.00 | 5,800.00 | 5,661.50 | 5,684.50 | 5,684.50 | 586 |
| 2022-08-10 | 5,806.00 | 5,806.00 | 5,710.00 | 5,757.50 | 5,757.50 | 642 |
| 2022-08-09 | 5,656.50 | 5,656.50 | 5,537.00 | 5,599.00 | 5,599.00 | 1,081 |
| 2022-08-08 | 5,700.00 | 5,741.00 | 5,510.00 | 5,631.50 | 5,631.50 | 902 |
| 2022-08-05 | 5,655.00 | 5,816.50 | 5,595.50 | 5,622.00 | 5,622.00 | 288 |
| 2022-08-04 | 5,553.50 | 5,743.00 | 5,433.00 | 5,726.00 | 5,726.00 | 955 |
| 2022-08-03 | 5,485.00 | 5,601.00 | 5,455.00 | 5,577.00 | 5,577.00 | 1,156 |
| 2022-08-02 | 5,300.00 | 5,402.00 | 5,152.00 | 5,383.50 | 5,383.50 | 1,092 |
| 2022-08-01 | 5,400.00 | 5,411.50 | 5,146.00 | 5,272.00 | 5,272.00 | 395 |
| 2022-07-29 | 5,795.00 | 5,826.50 | 5,242.00 | 5,355.00 | 5,355.00 | 423 |
| 2022-07-28 | 5,940.00 | 5,945.50 | 5,596.50 | 5,770.50 | 5,770.50 | 770 |
| 2022-07-27 | 5,714.50 | 6,157.00 | 5,714.50 | 5,976.00 | 5,976.00 | 287 |
| 2022-07-26 | 5,814.00 | 5,865.50 | 5,710.00 | 5,741.50 | 5,741.50 | 834 |
| 2022-07-25 | 5,910.00 | 5,910.00 | 5,684.50 | 5,832.00 | 5,832.00 | 725 |
| 2022-07-22 | 6,090.00 | 6,100.00 | 5,860.00 | 5,941.00 | 5,941.00 | 1,293 |
| 2022-07-21 | 5,722.50 | 6,313.50 | 5,722.50 | 6,181.50 | 6,181.50 | 918 |
| 2022-07-20 | 5,468.00 | 5,740.50 | 5,468.00 | 5,698.00 | 5,698.00 | 906 |
| 2022-07-19 | 5,268.00 | 5,468.00 | 5,246.00 | 5,432.50 | 5,432.50 | 561 |
| 2022-07-18 | 5,224.50 | 5,255.00 | 5,182.00 | 5,187.50 | 5,187.50 | 430 |
| 2022-07-15 | 5,148.50 | 5,189.00 | 5,121.00 | 5,174.50 | 5,174.50 | 1,201 |
| 2022-07-14 | 4,876.00 | 5,038.00 | 4,829.50 | 5,017.50 | 5,017.50 | 886 |
| 2022-07-13 | 4,940.00 | 4,948.50 | 4,851.00 | 4,915.00 | 4,915.00 | 488 |
| 2022-07-12 | 5,204.00 | 5,204.00 | 4,947.00 | 4,967.00 | 4,967.00 | 766 |
| 2022-07-11 | 5,250.00 | 5,261.50 | 5,091.50 | 5,205.50 | 5,205.50 | 1,442 |
| 2022-07-08 | 5,280.00 | 5,369.50 | 5,146.00 | 5,333.00 | 5,333.00 | 2,067 |
| 2022-07-07 | 4,801.50 | 5,287.00 | 4,801.50 | 5,270.50 | 5,270.50 | 1,688 |
| 2022-07-06 | 4,743.00 | 4,909.00 | 4,707.00 | 4,856.50 | 4,856.50 | 2,082 |
| 2022-07-05 | 4,786.50 | 4,786.50 | 4,429.50 | 4,707.50 | 4,707.50 | 2,470 |
| 2022-07-04 | 4,500.00 | 4,510.00 | 4,320.00 | 4,344.00 | 4,344.00 | 397 |
| 2022-07-01 | 4,282.50 | 4,282.50 | 4,130.00 | 4,212.50 | 4,212.50 | 241 |
| 2022-06-30 | 4,220.00 | 4,262.50 | 4,141.00 | 4,250.50 | 4,250.50 | 435 |
| 2022-06-29 | 4,165.00 | 4,248.00 | 4,145.50 | 4,182.50 | 4,182.50 | 1,489 |
| 2022-06-28 | 4,280.00 | 4,280.00 | 4,088.50 | 4,170.00 | 4,170.00 | 859 |
| 2022-06-27 | 4,136.50 | 4,255.00 | 4,045.00 | 4,210.00 | 4,210.00 | 724 |
| 2022-06-24 | 4,150.00 | 4,199.00 | 4,019.50 | 4,150.50 | 4,150.50 | 1,054 |
| 2022-06-23 | 4,063.50 | 4,077.00 | 3,964.00 | 4,041.00 | 4,041.00 | 327 |
| 2022-06-22 | 3,964.00 | 4,048.50 | 3,927.00 | 3,934.50 | 3,934.50 | 858 |
| 2022-06-21 | 3,995.00 | 4,073.00 | 3,944.50 | 3,978.00 | 3,978.00 | 555 |
| 2022-06-16 | 4,103.50 | 4,103.50 | 3,967.00 | 3,988.50 | 3,988.50 | 666 |
| 2022-06-15 | 4,081.00 | 4,142.50 | 4,030.00 | 4,110.50 | 4,110.50 | 208 |
| 2022-06-14 | 4,063.00 | 4,150.00 | 3,986.00 | 4,080.00 | 4,080.00 | 873 |
| 2022-06-13 | 4,150.00 | 4,150.00 | 3,950.50 | 4,053.00 | 4,053.00 | 1,153 |
| 2022-06-10 | 4,255.00 | 4,255.00 | 3,926.00 | 4,071.50 | 4,071.50 | 1,003 |
| 2022-06-09 | 4,111.00 | 4,460.00 | 4,111.00 | 4,268.00 | 4,268.00 | 711 |
| 2022-06-08 | 4,137.50 | 4,180.00 | 4,056.00 | 4,087.50 | 4,087.50 | 207 |
| 2022-06-07 | 4,073.50 | 4,178.50 | 4,073.00 | 4,160.00 | 4,160.00 | 286 |
| 2022-06-06 | 4,202.00 | 4,202.00 | 4,100.00 | 4,103.00 | 4,103.00 | 431 |
| 2022-06-03 | 4,243.50 | 4,248.00 | 4,055.00 | 4,201.50 | 4,201.50 | 255 |
| 2022-06-02 | 4,140.50 | 4,209.00 | 4,054.00 | 4,195.50 | 4,195.50 | 421 |
| 2022-06-01 | 4,170.00 | 4,170.00 | 3,960.00 | 4,010.00 | 4,010.00 | 506 |
| 2022-05-31 | 4,058.00 | 4,088.50 | 3,990.00 | 4,005.00 | 4,005.00 | 375 |
| 2022-05-30 | 4,247.00 | 4,247.00 | 4,200.00 | 4,223.50 | 4,223.50 | 111 |
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.