Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 6,626.00 | 6,673.50 | 6,481.00 | 6,666.50 | 6,666.50 | 550 |
| 2021-11-26 | 6,600.00 | 6,810.00 | 6,410.50 | 6,790.00 | 6,790.00 | 230 |
| 2021-11-25 | 6,585.00 | 6,850.00 | 6,585.00 | 6,808.00 | 6,808.00 | 77 |
| 2021-11-24 | 6,500.00 | 6,750.00 | 6,375.00 | 6,565.00 | 6,565.00 | 284 |
| 2021-11-23 | 6,500.00 | 6,757.50 | 6,376.50 | 6,489.00 | 6,489.00 | 457 |
| 2021-11-19 | 6,525.00 | 6,835.00 | 6,525.00 | 6,758.50 | 6,758.50 | 513 |
| 2021-11-18 | 6,510.50 | 6,575.00 | 6,439.50 | 6,525.00 | 6,525.00 | 265 |
| 2021-11-17 | 6,480.00 | 6,531.00 | 6,430.00 | 6,510.50 | 6,510.50 | 317 |
| 2021-11-16 | 6,265.50 | 6,487.00 | 6,265.50 | 6,478.50 | 6,478.50 | 183 |
| 2021-11-15 | 6,400.00 | 6,444.00 | 6,225.00 | 6,265.50 | 6,265.50 | 380 |
| 2021-11-12 | 6,316.00 | 6,508.00 | 6,316.00 | 6,484.00 | 6,484.00 | 524 |
| 2021-11-11 | 6,300.00 | 6,395.00 | 6,299.50 | 6,325.50 | 6,325.50 | 287 |
| 2021-11-10 | 6,113.50 | 6,654.50 | 6,113.50 | 6,262.50 | 6,262.50 | 1,087 |
| 2021-11-09 | 6,500.00 | 6,550.00 | 6,389.50 | 6,435.00 | 6,435.00 | 352 |
| 2021-11-08 | 6,700.00 | 6,700.00 | 6,500.00 | 6,501.00 | 6,501.00 | 491 |
| 2021-11-05 | 6,633.00 | 6,899.50 | 6,500.00 | 6,507.00 | 6,507.00 | 254 |
| 2021-11-04 | 6,400.00 | 6,639.50 | 6,391.00 | 6,630.50 | 6,630.50 | 281 |
| 2021-11-03 | 6,428.00 | 6,428.00 | 6,367.00 | 6,409.00 | 6,409.00 | 517 |
| 2021-11-02 | 6,342.50 | 6,431.50 | 6,255.00 | 6,317.50 | 6,317.50 | 199 |
| 2021-11-01 | 6,210.00 | 6,280.00 | 6,075.50 | 6,241.50 | 6,241.50 | 816 |
| 2021-10-29 | 5,938.50 | 6,210.00 | 5,938.50 | 6,179.50 | 6,179.50 | 311 |
| 2021-10-28 | 5,890.00 | 5,982.00 | 5,846.50 | 5,938.50 | 5,938.50 | 442 |
| 2021-10-27 | 5,832.50 | 5,930.50 | 5,832.50 | 5,889.00 | 5,889.00 | 248 |
| 2021-10-26 | 5,858.00 | 5,990.00 | 5,546.00 | 5,851.50 | 5,851.50 | 496 |
| 2021-10-25 | 5,880.00 | 5,899.00 | 5,846.00 | 5,858.00 | 5,858.00 | 845 |
| 2021-10-22 | 5,730.00 | 5,887.50 | 5,730.00 | 5,879.00 | 5,879.00 | 536 |
| 2021-10-21 | 5,615.00 | 5,758.00 | 5,601.00 | 5,732.00 | 5,732.00 | 476 |
| 2021-10-20 | 5,659.00 | 5,659.00 | 5,500.00 | 5,614.50 | 5,614.50 | 905 |
| 2021-10-19 | 5,650.00 | 5,681.00 | 5,516.00 | 5,668.50 | 5,668.50 | 439 |
| 2021-10-18 | 5,433.00 | 5,508.50 | 5,425.50 | 5,500.50 | 5,500.50 | 618 |
| 2021-10-15 | 5,388.00 | 5,400.00 | 5,345.00 | 5,375.50 | 5,375.50 | 240 |
| 2021-10-14 | 5,327.50 | 5,380.00 | 5,280.00 | 5,376.50 | 5,376.50 | 792 |
← NewerPage 21 of 21 · 1,232 trading days
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.