Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 4,082.00 | 4,140.00 | 4,082.00 | 4,129.50 | 4,129.50 | 511 |
| 2022-05-26 | 3,979.00 | 3,989.50 | 3,901.50 | 3,986.00 | 3,986.00 | 276 |
| 2022-05-24 | 3,792.00 | 3,896.50 | 3,747.50 | 3,874.00 | 3,874.00 | 302 |
| 2022-05-23 | 3,810.00 | 3,885.00 | 3,810.00 | 3,885.00 | 3,885.00 | 49 |
| 2022-05-20 | 3,818.00 | 3,853.00 | 3,702.50 | 3,768.00 | 3,768.00 | 246 |
| 2022-05-19 | 3,824.50 | 3,859.50 | 3,758.50 | 3,761.50 | 3,761.50 | 88 |
| 2022-05-17 | 3,978.00 | 3,978.00 | 3,870.00 | 3,904.00 | 3,904.00 | 568 |
| 2022-05-16 | 3,900.00 | 3,935.00 | 3,824.00 | 3,889.00 | 3,889.00 | 490 |
| 2022-05-13 | 3,840.50 | 3,934.00 | 3,814.00 | 3,920.00 | 3,920.00 | 447 |
| 2022-05-12 | 3,492.00 | 3,702.50 | 3,492.00 | 3,686.50 | 3,686.50 | 277 |
| 2022-05-11 | 3,781.00 | 3,781.00 | 3,578.50 | 3,597.00 | 3,597.00 | 553 |
| 2022-05-10 | 3,634.50 | 3,787.00 | 3,520.00 | 3,738.00 | 3,738.00 | 420 |
| 2022-05-09 | 3,715.00 | 3,715.00 | 3,533.00 | 3,543.50 | 3,543.50 | 490 |
| 2022-05-06 | 3,674.50 | 3,784.00 | 3,639.50 | 3,694.50 | 3,694.50 | 258 |
| 2022-05-05 | 3,899.00 | 3,900.00 | 3,702.50 | 3,741.00 | 3,741.00 | 307 |
| 2022-05-04 | 3,826.00 | 3,956.00 | 3,739.00 | 3,949.50 | 3,949.50 | 266 |
| 2022-05-03 | 3,880.50 | 3,933.50 | 3,814.50 | 3,829.50 | 3,829.50 | 230 |
| 2022-05-02 | 3,714.50 | 3,891.50 | 3,700.00 | 3,880.50 | 3,880.50 | 430 |
| 2022-04-29 | 3,801.00 | 3,801.00 | 3,691.00 | 3,706.00 | 3,706.00 | 336 |
| 2022-04-28 | 3,800.00 | 3,900.00 | 3,796.50 | 3,834.00 | 3,834.00 | 395 |
| 2022-04-27 | 4,022.00 | 4,022.00 | 3,777.00 | 3,788.50 | 3,788.50 | 639 |
| 2022-04-26 | 3,857.50 | 3,910.00 | 3,794.50 | 3,887.00 | 3,887.00 | 1,030 |
| 2022-04-25 | 3,899.00 | 3,955.50 | 3,800.00 | 3,950.50 | 3,950.50 | 428 |
| 2022-04-22 | 3,890.00 | 3,940.00 | 3,860.00 | 3,891.50 | 3,891.50 | 861 |
| 2022-04-21 | 3,900.00 | 3,900.00 | 3,818.00 | 3,870.00 | 3,870.00 | 433 |
| 2022-04-20 | 3,740.00 | 3,800.00 | 3,731.50 | 3,789.50 | 3,789.50 | 188 |
| 2022-04-19 | 3,605.00 | 3,792.50 | 3,604.00 | 3,787.50 | 3,787.50 | 436 |
| 2022-04-18 | 3,717.50 | 3,717.50 | 3,600.00 | 3,648.00 | 3,648.00 | 1,192 |
| 2022-04-13 | 3,705.00 | 3,770.00 | 3,503.00 | 3,753.50 | 3,753.50 | 564 |
| 2022-04-12 | 3,850.00 | 4,000.00 | 3,620.00 | 3,703.00 | 3,703.00 | 1,322 |
| 2022-04-11 | 3,770.50 | 3,800.00 | 3,720.00 | 3,779.50 | 3,779.50 | 536 |
| 2022-04-08 | 3,950.00 | 3,950.00 | 3,836.50 | 3,860.50 | 3,860.50 | 429 |
| 2022-04-07 | 3,873.50 | 3,963.50 | 3,804.50 | 3,948.00 | 3,948.00 | 563 |
| 2022-04-06 | 3,910.00 | 3,910.00 | 3,790.00 | 3,831.50 | 3,831.50 | 581 |
| 2022-04-05 | 4,130.00 | 4,149.00 | 3,922.00 | 3,934.50 | 3,934.50 | 753 |
| 2022-04-04 | 4,000.00 | 4,099.00 | 3,988.00 | 4,065.00 | 4,065.00 | 1,339 |
| 2022-04-01 | 3,964.00 | 4,030.00 | 3,893.00 | 3,977.00 | 3,977.00 | 750 |
| 2022-03-31 | 4,099.00 | 4,099.00 | 3,970.00 | 3,992.50 | 3,992.50 | 648 |
| 2022-03-30 | 4,100.00 | 4,100.00 | 4,001.00 | 4,036.00 | 4,036.00 | 976 |
| 2022-03-29 | 4,035.00 | 4,100.00 | 4,035.00 | 4,080.50 | 4,080.50 | 1,527 |
| 2022-03-28 | 3,980.00 | 4,025.00 | 3,939.50 | 4,025.00 | 4,025.00 | 1,016 |
| 2022-03-25 | 3,875.00 | 3,961.50 | 3,875.00 | 3,932.50 | 3,932.50 | 2,395 |
| 2022-03-23 | 4,200.00 | 4,200.00 | 3,815.00 | 3,870.50 | 3,870.50 | 5,403 |
| 2022-03-22 | 4,055.00 | 4,263.50 | 4,055.00 | 4,248.50 | 4,248.50 | 991 |
| 2022-03-21 | 4,010.00 | 4,093.50 | 4,000.00 | 4,047.50 | 4,047.50 | 491 |
| 2022-03-18 | 3,946.00 | 4,030.00 | 3,944.00 | 4,004.50 | 4,004.50 | 440 |
| 2022-03-17 | 3,910.00 | 4,035.00 | 3,885.00 | 3,949.00 | 3,949.00 | 659 |
| 2022-03-16 | 3,795.00 | 3,904.00 | 3,759.00 | 3,901.50 | 3,901.50 | 302 |
| 2022-03-15 | 3,469.50 | 3,630.00 | 3,427.50 | 3,630.00 | 3,630.00 | 366 |
| 2022-03-14 | 3,600.00 | 3,653.00 | 3,489.50 | 3,512.00 | 3,512.00 | 289 |
| 2022-03-11 | 3,700.50 | 3,775.00 | 3,613.00 | 3,658.00 | 3,658.00 | 169 |
| 2022-03-10 | 4,059.00 | 4,059.00 | 3,800.00 | 3,830.00 | 3,830.00 | 693 |
| 2022-03-09 | 3,920.00 | 4,022.00 | 3,920.00 | 3,966.00 | 3,966.00 | 373 |
| 2022-03-08 | 3,900.00 | 4,020.00 | 3,800.00 | 3,915.50 | 3,915.50 | 388 |
| 2022-03-07 | 4,030.00 | 4,140.00 | 4,000.00 | 4,020.50 | 4,020.50 | 430 |
| 2022-03-04 | 4,220.00 | 4,220.00 | 4,094.50 | 4,120.50 | 4,120.50 | 467 |
| 2022-03-03 | 4,390.00 | 4,390.00 | 4,188.50 | 4,199.00 | 4,199.00 | 191 |
| 2022-03-02 | 4,150.50 | 4,436.00 | 4,150.00 | 4,376.00 | 4,376.00 | 290 |
| 2022-02-25 | 4,310.00 | 4,310.00 | 4,187.00 | 4,235.50 | 4,235.50 | 337 |
| 2022-02-24 | 3,800.00 | 4,265.50 | 3,800.00 | 4,239.50 | 4,239.50 | 2,117 |
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.