Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 3,800.00 | 4,265.50 | 3,800.00 | 4,239.50 | 4,239.50 | 2,117 |
| 2022-02-23 | 4,000.00 | 4,102.50 | 3,952.50 | 4,000.00 | 4,000.00 | 810 |
| 2022-02-22 | 4,070.00 | 4,256.00 | 3,951.00 | 3,994.00 | 3,994.00 | 183 |
| 2022-02-21 | 4,280.00 | 4,280.00 | 3,960.00 | 4,070.00 | 4,070.00 | 42 |
| 2022-02-18 | 4,594.50 | 4,594.50 | 4,014.50 | 4,200.00 | 4,200.00 | 434 |
| 2022-02-17 | 4,510.00 | 4,590.00 | 4,376.00 | 4,380.50 | 4,380.50 | 524 |
| 2022-02-16 | 4,514.00 | 4,550.00 | 4,482.00 | 4,545.00 | 4,545.00 | 976 |
| 2022-02-15 | 4,601.00 | 4,860.00 | 4,556.00 | 4,575.50 | 4,575.50 | 5,653 |
| 2022-02-14 | 4,660.00 | 4,660.00 | 4,447.00 | 4,621.50 | 4,621.50 | 731 |
| 2022-02-11 | 4,848.00 | 4,900.00 | 4,622.00 | 4,643.00 | 4,643.00 | 806 |
| 2022-02-10 | 5,005.00 | 5,005.00 | 4,825.00 | 4,847.00 | 4,847.00 | 443 |
| 2022-02-09 | 5,095.00 | 5,105.00 | 5,000.00 | 5,010.50 | 5,010.50 | 186 |
| 2022-02-08 | 5,094.00 | 5,094.00 | 4,905.00 | 4,997.50 | 4,997.50 | 240 |
| 2022-02-07 | 5,149.00 | 5,188.00 | 4,980.00 | 5,094.00 | 5,094.00 | 198 |
| 2022-02-04 | 5,100.00 | 5,193.50 | 4,900.00 | 5,159.50 | 5,159.50 | 388 |
| 2022-02-03 | 5,300.00 | 5,300.00 | 5,035.50 | 5,170.00 | 5,170.00 | 876 |
| 2022-02-02 | 5,400.00 | 5,450.50 | 5,272.50 | 5,307.00 | 5,307.00 | 301 |
| 2022-02-01 | 5,500.00 | 5,559.00 | 5,395.00 | 5,400.00 | 5,400.00 | 934 |
| 2022-01-31 | 5,220.00 | 5,416.00 | 5,220.00 | 5,380.50 | 5,380.50 | 1,398 |
| 2022-01-28 | 5,180.00 | 5,243.00 | 4,869.50 | 5,213.00 | 5,213.00 | 695 |
| 2022-01-27 | 5,300.00 | 5,428.50 | 5,176.50 | 5,187.00 | 5,187.00 | 620 |
| 2022-01-26 | 5,370.00 | 5,450.00 | 5,238.50 | 5,272.00 | 5,272.00 | 591 |
| 2022-01-25 | 5,250.00 | 5,350.00 | 5,150.00 | 5,327.00 | 5,327.00 | 7,337 |
| 2022-01-24 | 5,098.00 | 5,300.00 | 4,870.00 | 5,268.50 | 5,268.50 | 1,785 |
| 2022-01-21 | 5,200.00 | 5,208.50 | 4,906.00 | 5,106.50 | 5,106.50 | 1,001 |
| 2022-01-20 | 5,115.00 | 5,298.00 | 5,115.00 | 5,262.00 | 5,262.00 | 1,015 |
| 2022-01-19 | 4,950.00 | 5,145.00 | 4,890.50 | 5,107.50 | 5,107.50 | 3,828 |
| 2022-01-18 | 4,995.00 | 5,095.00 | 4,900.00 | 4,956.00 | 4,956.00 | 363 |
| 2022-01-17 | 4,944.00 | 5,040.00 | 4,944.00 | 5,029.50 | 5,029.50 | 205 |
| 2022-01-14 | 4,900.00 | 4,999.00 | 4,846.00 | 4,944.50 | 4,944.50 | 1,115 |
| 2022-01-13 | 5,108.00 | 5,300.00 | 4,882.00 | 4,934.50 | 4,934.50 | 854 |
| 2022-01-12 | 5,200.00 | 5,348.00 | 5,054.50 | 5,108.50 | 5,108.50 | 962 |
| 2022-01-11 | 5,169.50 | 5,400.00 | 5,085.00 | 5,117.00 | 5,117.00 | 1,568 |
| 2022-01-10 | 4,950.00 | 5,096.00 | 4,826.50 | 5,085.50 | 5,085.50 | 1,298 |
| 2022-01-07 | 5,050.00 | 5,214.50 | 4,830.00 | 4,952.50 | 4,952.50 | 2,868 |
| 2022-01-06 | 4,865.00 | 5,148.00 | 4,865.00 | 4,983.00 | 4,983.00 | 3,489 |
| 2022-01-05 | 4,999.50 | 5,053.00 | 4,801.50 | 4,903.00 | 4,903.00 | 1,422 |
| 2022-01-04 | 5,259.00 | 5,399.00 | 5,039.50 | 5,101.50 | 5,101.50 | 994 |
| 2022-01-03 | 5,400.00 | 5,449.50 | 5,128.00 | 5,218.50 | 5,218.50 | 781 |
| 2021-12-30 | 5,389.00 | 5,389.00 | 5,202.00 | 5,292.00 | 5,292.00 | 403 |
| 2021-12-29 | 5,280.00 | 5,280.00 | 5,156.50 | 5,210.00 | 5,210.00 | 132 |
| 2021-12-28 | 5,299.00 | 5,449.00 | 5,123.00 | 5,175.00 | 5,175.00 | 413 |
| 2021-12-27 | 5,330.00 | 5,498.00 | 5,177.50 | 5,200.00 | 5,200.00 | 388 |
| 2021-12-23 | 5,495.00 | 5,495.00 | 5,301.00 | 5,313.50 | 5,313.50 | 657 |
| 2021-12-22 | 5,350.00 | 5,399.00 | 5,269.00 | 5,355.00 | 5,355.00 | 1,236 |
| 2021-12-21 | 5,250.00 | 5,399.50 | 5,100.00 | 5,327.00 | 5,327.00 | 1,178 |
| 2021-12-20 | 5,185.00 | 5,237.00 | 5,133.50 | 5,186.00 | 5,186.00 | 264 |
| 2021-12-17 | 5,373.00 | 5,620.00 | 5,039.00 | 5,200.00 | 5,200.00 | 1,202 |
| 2021-12-16 | 5,600.00 | 5,619.50 | 5,127.00 | 5,268.00 | 5,268.00 | 2,424 |
| 2021-12-15 | 5,774.00 | 5,813.00 | 5,484.00 | 5,636.50 | 5,636.50 | 326 |
| 2021-12-14 | 6,118.00 | 6,118.00 | 5,578.50 | 5,701.00 | 5,701.00 | 609 |
| 2021-12-13 | 6,200.00 | 6,400.00 | 6,069.50 | 6,119.50 | 6,119.50 | 288 |
| 2021-12-10 | 6,170.00 | 6,255.50 | 6,100.00 | 6,205.00 | 6,205.00 | 1,139 |
| 2021-12-09 | 6,400.00 | 6,521.00 | 6,071.00 | 6,073.00 | 6,073.00 | 236 |
| 2021-12-07 | 6,225.00 | 6,521.00 | 6,225.00 | 6,406.50 | 6,406.50 | 551 |
| 2021-12-06 | 6,217.00 | 6,244.50 | 6,147.00 | 6,217.00 | 6,217.00 | 239 |
| 2021-12-03 | 6,690.00 | 6,690.00 | 6,020.00 | 6,099.50 | 6,099.50 | 1,950 |
| 2021-12-02 | 6,700.00 | 6,750.00 | 6,566.50 | 6,686.00 | 6,686.00 | 307 |
| 2021-12-01 | 6,624.00 | 6,720.00 | 6,302.50 | 6,592.50 | 6,592.50 | 282 |
| 2021-11-30 | 6,665.00 | 7,035.50 | 6,541.50 | 6,624.50 | 6,624.50 | 184 |
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.