Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 61.510 | 61.870 | 61.380 | 61.860 | 61.860 | 957 |
| 2024-08-20 | 61.070 | 61.890 | 61.070 | 61.730 | 61.730 | 1,438 |
| 2024-08-19 | 60.420 | 60.900 | 60.000 | 60.900 | 60.900 | 1,294 |
| 2024-08-16 | 60.920 | 60.920 | 60.000 | 60.420 | 60.420 | 568 |
| 2024-08-15 | 59.340 | 60.990 | 59.340 | 60.920 | 60.920 | 1,630 |
| 2024-08-14 | 58.890 | 59.060 | 57.960 | 57.960 | 57.960 | 1,432 |
| 2024-08-13 | 58.600 | 58.950 | 57.960 | 58.120 | 58.120 | 15,796 |
| 2024-08-12 | 58.620 | 58.620 | 58.060 | 58.370 | 58.370 | 616 |
| 2024-08-09 | 58.540 | 59.150 | 58.000 | 58.000 | 58.000 | 404 |
| 2024-08-08 | 58.010 | 59.050 | 58.010 | 58.840 | 58.840 | 26,012 |
| 2024-08-07 | 58.260 | 59.410 | 58.000 | 58.000 | 58.000 | 21,373 |
| 2024-08-06 | 57.780 | 58.380 | 57.780 | 58.060 | 58.060 | 10,159 |
| 2024-08-05 | 58.790 | 59.420 | 57.660 | 58.300 | 58.300 | 57,207 |
| 2024-08-02 | 61.360 | 62.460 | 59.630 | 60.060 | 60.060 | 958 |
| 2024-08-01 | 62.620 | 63.230 | 61.980 | 62.620 | 62.620 | 978 |
| 2024-07-31 | 62.010 | 62.710 | 61.800 | 62.000 | 62.000 | 5,603 |
| 2024-07-30 | 60.860 | 60.860 | 60.030 | 60.500 | 60.500 | 2,817 |
| 2024-07-29 | 60.170 | 61.670 | 60.170 | 60.410 | 60.410 | 2,586 |
| 2024-07-26 | 60.500 | 61.600 | 60.500 | 61.390 | 61.390 | 651 |
| 2024-07-25 | 60.900 | 60.940 | 59.600 | 60.670 | 60.670 | 3,294 |
| 2024-07-24 | 61.110 | 61.260 | 59.830 | 60.600 | 60.600 | 4,582 |
| 2024-07-23 | 61.910 | 62.030 | 61.110 | 61.150 | 61.150 | 4,802 |
| 2024-07-22 | 60.660 | 62.110 | 60.660 | 61.800 | 61.800 | 1,707 |
| 2024-07-19 | 61.980 | 61.980 | 61.450 | 61.750 | 61.750 | 2,358 |
| 2024-07-18 | 62.110 | 62.750 | 61.930 | 62.660 | 62.660 | 1,992 |
| 2024-07-17 | 61.670 | 62.280 | 61.100 | 62.100 | 62.100 | 12,615 |
| 2024-07-16 | 61.400 | 61.810 | 61.140 | 61.670 | 61.670 | 1,884 |
| 2024-07-15 | 60.840 | 62.050 | 60.840 | 61.400 | 61.400 | 4,380 |
| 2024-07-12 | 60.790 | 61.240 | 60.360 | 60.840 | 60.840 | 5,950 |
| 2024-07-11 | 60.610 | 61.960 | 60.610 | 61.960 | 61.960 | 2,007 |
| 2024-07-10 | 60.900 | 61.570 | 60.360 | 61.570 | 61.570 | 4,892 |
| 2024-07-09 | 63.170 | 63.170 | 60.900 | 61.510 | 61.510 | 18,320 |
| 2024-07-08 | 63.190 | 63.360 | 61.900 | 63.040 | 63.040 | 1,431 |
| 2024-07-05 | 62.640 | 63.660 | 62.640 | 63.190 | 63.190 | 2,437 |
| 2024-07-04 | 63.410 | 63.900 | 62.500 | 62.510 | 62.510 | 329 |
| 2024-07-03 | 63.440 | 64.080 | 63.030 | 63.410 | 63.410 | 27,692 |
| 2024-07-02 | 63.220 | 65.090 | 63.220 | 64.140 | 64.140 | 10,056 |
| 2024-07-01 | 62.240 | 63.220 | 61.140 | 63.220 | 63.220 | 11,736 |
| 2024-06-28 | 60.370 | 62.240 | 60.370 | 62.240 | 62.240 | 9,636 |
| 2024-06-27 | 58.510 | 60.630 | 58.510 | 60.230 | 60.230 | 20,324 |
| 2024-06-26 | 57.500 | 58.560 | 57.500 | 58.510 | 58.510 | 5,298 |
| 2024-06-25 | 56.700 | 57.700 | 56.700 | 57.700 | 57.700 | 36,093 |
| 2024-06-24 | 57.900 | 57.900 | 56.420 | 56.730 | 56.730 | 6,372 |
| 2024-06-21 | 57.400 | 58.140 | 57.060 | 57.880 | 57.880 | 10,940 |
| 2024-06-20 | 57.000 | 57.900 | 56.530 | 57.400 | 57.400 | 6,405 |
| 2024-06-19 | 57.130 | 59.440 | 57.130 | 58.000 | 58.000 | 4,555 |
| 2024-06-18 | 56.000 | 57.720 | 55.570 | 57.010 | 57.010 | 9,133 |
| 2024-06-17 | 56.580 | 57.060 | 54.950 | 56.250 | 56.250 | 17,292 |
| 2024-06-14 | 56.400 | 57.030 | 56.070 | 56.220 | 56.220 | 73,961 |
| 2024-06-13 | 50.210 | 50.210 | 48.930 | 49.430 | 49.430 | 9,230 |
| 2024-06-12 | 49.560 | 51.030 | 49.560 | 49.900 | 49.900 | 7,322 |
| 2024-06-11 | 49.280 | 49.580 | 48.750 | 49.460 | 49.460 | 2,725 |
| 2024-06-10 | 49.590 | 49.590 | 48.900 | 48.920 | 48.920 | 7,213 |
| 2024-06-07 | 49.050 | 49.590 | 48.840 | 49.590 | 49.590 | 20,878 |
| 2024-06-06 | 48.450 | 49.280 | 48.270 | 48.270 | 48.270 | 17,848 |
| 2024-06-05 | 47.650 | 48.540 | 47.650 | 48.300 | 48.300 | 5,713 |
| 2024-06-04 | 45.900 | 47.470 | 45.900 | 47.470 | 47.470 | 5,623 |
| 2024-06-03 | 47.300 | 47.300 | 45.780 | 46.260 | 46.260 | 2,462 |
| 2024-05-31 | 48.050 | 48.050 | 45.460 | 47.340 | 47.340 | 23,906 |
| 2024-05-29 | 50.110 | 50.110 | 49.540 | 49.580 | 49.580 | 3,501 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.