Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 13,450.00 | 13,525.00 | 13,225.00 | 13,450.00 | 13,450.00 | 6,709 |
| 2024-11-05 | 12,900.00 | 13,100.00 | 12,875.00 | 13,050.00 | 13,050.00 | 2,799 |
| 2024-11-04 | 12,800.00 | 13,075.00 | 12,525.00 | 12,950.00 | 12,950.00 | 2,496 |
| 2024-11-01 | 12,400.00 | 12,950.00 | 12,400.00 | 12,925.00 | 12,925.00 | 4,244 |
| 2024-10-31 | 12,825.00 | 12,825.00 | 12,475.00 | 12,575.00 | 12,575.00 | 4,803 |
| 2024-10-30 | 12,775.00 | 12,975.00 | 12,775.00 | 12,800.00 | 12,800.00 | 6,872 |
| 2024-10-29 | 12,575.00 | 12,800.00 | 12,575.00 | 12,750.00 | 12,750.00 | 5,103 |
| 2024-10-28 | 12,700.00 | 12,975.00 | 12,650.00 | 12,675.00 | 12,675.00 | 4,034 |
| 2024-10-25 | 12,850.00 | 13,125.00 | 12,775.00 | 12,800.00 | 12,800.00 | 3,872 |
| 2024-10-24 | 13,050.00 | 13,350.00 | 12,875.00 | 12,925.00 | 12,925.00 | 5,980 |
| 2024-10-23 | 13,375.00 | 13,400.00 | 13,025.00 | 13,050.00 | 13,050.00 | 6,286 |
| 2024-10-22 | 13,600.00 | 13,600.00 | 13,225.00 | 13,350.00 | 13,350.00 | 5,896 |
| 2024-10-21 | 13,525.00 | 13,675.00 | 13,400.00 | 13,575.00 | 13,575.00 | 6,035 |
| 2024-10-18 | 13,500.00 | 13,575.00 | 13,400.00 | 13,500.00 | 13,500.00 | 3,306 |
| 2024-10-17 | 13,475.00 | 13,625.00 | 13,425.00 | 13,500.00 | 13,500.00 | 4,929 |
| 2024-10-16 | 13,650.00 | 13,675.00 | 13,400.00 | 13,550.00 | 13,550.00 | 3,972 |
| 2024-10-15 | 13,800.00 | 14,025.00 | 13,575.00 | 13,625.00 | 13,625.00 | 8,410 |
| 2024-10-14 | 13,850.00 | 13,850.00 | 13,550.00 | 13,725.00 | 13,725.00 | 22,560 |
| 2024-10-10 | 13,450.00 | 13,725.00 | 13,375.00 | 13,500.00 | 13,500.00 | 8,074 |
| 2024-10-09 | 13,625.00 | 13,625.00 | 13,350.00 | 13,400.00 | 13,400.00 | 4,124 |
| 2024-10-08 | 13,300.00 | 13,850.00 | 13,300.00 | 13,700.00 | 13,700.00 | 6,052 |
| 2024-10-07 | 14,000.00 | 14,050.00 | 13,500.00 | 13,550.00 | 13,550.00 | 7,514 |
| 2024-10-04 | 13,900.00 | 14,225.00 | 13,900.00 | 14,125.00 | 14,125.00 | 4,638 |
| 2024-10-03 | 14,225.00 | 14,350.00 | 14,050.00 | 14,125.00 | 14,125.00 | 4,437 |
| 2024-10-02 | 14,575.00 | 14,575.00 | 14,225.00 | 14,300.00 | 14,300.00 | 3,966 |
| 2024-10-01 | 14,300.00 | 14,400.00 | 14,200.00 | 14,225.00 | 14,225.00 | 4,930 |
| 2024-09-30 | 14,250.00 | 14,625.00 | 14,225.00 | 14,550.00 | 14,550.00 | 2,646 |
| 2024-09-27 | 14,250.00 | 14,525.00 | 14,200.00 | 14,425.00 | 14,425.00 | 3,566 |
| 2024-09-26 | 14,200.00 | 14,575.00 | 14,200.00 | 14,400.00 | 14,400.00 | 3,603 |
| 2024-09-25 | 14,500.00 | 14,600.00 | 14,325.00 | 14,450.00 | 14,450.00 | 7,030 |
| 2024-09-24 | 14,725.00 | 14,725.00 | 14,525.00 | 14,550.00 | 14,550.00 | 2,934 |
| 2024-09-23 | 14,600.00 | 14,875.00 | 14,600.00 | 14,725.00 | 14,725.00 | 4,120 |
| 2024-09-20 | 14,600.00 | 14,600.00 | 14,200.00 | 14,525.00 | 14,525.00 | 1,976 |
| 2024-09-19 | 14,600.00 | 14,675.00 | 14,450.00 | 14,650.00 | 14,650.00 | 5,923 |
| 2024-09-18 | 14,800.00 | 14,800.00 | 14,200.00 | 14,225.00 | 14,225.00 | 4,391 |
| 2024-09-17 | 14,850.00 | 14,875.00 | 14,500.00 | 14,525.00 | 14,525.00 | 7,900 |
| 2024-09-16 | 15,300.00 | 15,300.00 | 14,700.00 | 14,775.00 | 14,775.00 | 10,451 |
| 2024-09-13 | 15,400.00 | 15,400.00 | 15,100.00 | 15,350.00 | 15,350.00 | 23,518 |
| 2024-09-12 | 16,375.00 | 16,800.00 | 16,275.00 | 16,700.00 | 16,700.00 | 14,787 |
| 2024-09-11 | 16,375.00 | 16,550.00 | 15,825.00 | 16,525.00 | 16,525.00 | 3,197 |
| 2024-09-10 | 16,300.00 | 16,350.00 | 15,975.00 | 16,325.00 | 16,325.00 | 1,412 |
| 2024-09-09 | 16,100.00 | 16,400.00 | 15,900.00 | 16,025.00 | 16,025.00 | 2,146 |
| 2024-09-06 | 16,400.00 | 16,625.00 | 15,900.00 | 16,100.00 | 16,100.00 | 2,034 |
| 2024-09-05 | 16,925.00 | 16,925.00 | 16,225.00 | 16,350.00 | 16,350.00 | 2,960 |
| 2024-09-04 | 16,850.00 | 17,150.00 | 16,850.00 | 16,975.00 | 16,975.00 | 1,958 |
| 2024-09-03 | 17,075.00 | 17,375.00 | 16,825.00 | 16,925.00 | 16,925.00 | 4,409 |
| 2024-09-02 | 16,125.00 | 17,050.00 | 16,125.00 | 16,725.00 | 16,725.00 | 1,268 |
| 2024-08-30 | 16,675.00 | 16,925.00 | 16,575.00 | 16,875.00 | 16,875.00 | 1,952 |
| 2024-08-29 | 16,600.00 | 16,950.00 | 16,600.00 | 16,625.00 | 16,625.00 | 1,362 |
| 2024-08-28 | 16,800.00 | 16,825.00 | 16,375.00 | 16,475.00 | 16,475.00 | 1,865 |
| 2024-08-27 | 16,375.00 | 16,775.00 | 16,350.00 | 16,700.00 | 16,700.00 | 2,277 |
| 2024-08-26 | 16,600.00 | 16,600.00 | 16,200.00 | 16,375.00 | 16,375.00 | 2,605 |
| 2024-08-23 | 16,300.00 | 16,450.00 | 16,175.00 | 16,275.00 | 16,275.00 | 924 |
| 2024-08-22 | 16,700.00 | 16,825.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,530 |
| 2024-08-21 | 16,950.00 | 16,950.00 | 16,350.00 | 16,575.00 | 16,575.00 | 2,577 |
| 2024-08-20 | 16,500.00 | 16,625.00 | 16,000.00 | 16,525.00 | 16,525.00 | 3,795 |
| 2024-08-19 | 16,225.00 | 16,500.00 | 16,200.00 | 16,475.00 | 16,475.00 | 14,595 |
| 2024-08-16 | 16,150.00 | 16,325.00 | 15,350.00 | 16,175.00 | 16,175.00 | 4,917 |
| 2024-08-15 | 15,800.00 | 16,200.00 | 15,750.00 | 16,125.00 | 16,125.00 | 10,250 |
| 2024-08-14 | 15,475.00 | 15,650.00 | 15,325.00 | 15,600.00 | 15,600.00 | 1,135 |
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.