Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 49.250 | 49.250 | 48.440 | 49.010 | 49.010 | 6,579 |
| 2024-05-27 | 49.530 | 49.530 | 48.710 | 49.150 | 49.150 | 221 |
| 2024-05-24 | 49.640 | 50.500 | 49.250 | 49.500 | 49.500 | 5,095 |
| 2024-05-23 | 50.070 | 50.500 | 49.430 | 49.650 | 49.650 | 2,299 |
| 2024-05-22 | 49.590 | 49.950 | 49.590 | 49.740 | 49.740 | 1,480 |
| 2024-05-21 | 49.350 | 49.350 | 48.780 | 48.910 | 48.910 | 3,012 |
| 2024-05-20 | 49.300 | 49.800 | 49.050 | 49.800 | 49.800 | 4,386 |
| 2024-05-17 | 49.450 | 49.750 | 49.300 | 49.300 | 49.300 | 1,299 |
| 2024-05-16 | 49.940 | 49.940 | 49.450 | 49.450 | 49.450 | 4,731 |
| 2024-05-15 | 49.400 | 50.330 | 49.230 | 49.940 | 49.940 | 8,927 |
| 2024-05-14 | 49.470 | 49.470 | 48.000 | 48.860 | 48.860 | 15,174 |
| 2024-05-13 | 48.690 | 50.580 | 48.690 | 49.930 | 49.930 | 3,947 |
| 2024-05-10 | 49.670 | 49.990 | 49.600 | 49.690 | 49.690 | 528 |
| 2024-05-09 | 50.340 | 50.850 | 49.600 | 49.600 | 49.600 | 7,681 |
| 2024-05-08 | 49.990 | 50.350 | 49.640 | 49.790 | 49.790 | 15,591 |
| 2024-05-07 | 49.950 | 50.340 | 49.630 | 50.100 | 50.100 | 1,354 |
| 2024-05-06 | 49.900 | 50.180 | 49.600 | 49.940 | 49.940 | 3,933 |
| 2024-05-03 | 48.850 | 49.400 | 48.510 | 48.860 | 48.860 | 15,173 |
| 2024-05-02 | 48.450 | 48.800 | 47.900 | 48.520 | 48.520 | 9,609 |
| 2024-04-30 | 48.400 | 48.890 | 48.260 | 48.260 | 48.260 | 1,223 |
| 2024-04-29 | 48.980 | 49.250 | 48.300 | 48.470 | 48.470 | 9,915 |
| 2024-04-26 | 48.300 | 49.390 | 48.300 | 48.950 | 48.950 | 1,905 |
| 2024-04-25 | 49.030 | 49.030 | 48.250 | 48.980 | 48.980 | 2,192 |
| 2024-04-24 | 49.200 | 49.320 | 48.910 | 49.030 | 49.030 | 2,624 |
| 2024-04-23 | 48.750 | 48.750 | 48.200 | 48.400 | 48.400 | 3,661 |
| 2024-04-22 | 48.950 | 49.010 | 48.000 | 48.470 | 48.470 | 17,299 |
| 2024-04-19 | 49.500 | 49.500 | 48.190 | 48.380 | 48.380 | 1,879 |
| 2024-04-18 | 49.850 | 50.170 | 49.500 | 49.550 | 49.550 | 940 |
| 2024-04-17 | 49.730 | 49.880 | 49.590 | 49.840 | 49.840 | 699 |
| 2024-04-16 | 49.420 | 50.280 | 49.400 | 50.210 | 50.210 | 6,085 |
| 2024-04-15 | 49.400 | 49.620 | 48.610 | 48.950 | 48.950 | 3,726 |
| 2024-04-12 | 49.430 | 49.430 | 48.100 | 48.550 | 48.550 | 6,473 |
| 2024-04-11 | 49.740 | 49.740 | 48.870 | 49.430 | 49.430 | 2,282 |
| 2024-04-10 | 49.190 | 49.550 | 49.040 | 49.440 | 49.440 | 1,165 |
| 2024-04-09 | 48.920 | 49.250 | 48.500 | 49.190 | 49.190 | 5,002 |
| 2024-04-08 | 49.230 | 49.230 | 48.250 | 48.920 | 48.920 | 4,456 |
| 2024-04-05 | 49.600 | 49.600 | 48.580 | 49.000 | 49.000 | 6,903 |
| 2024-04-04 | 50.530 | 50.530 | 49.100 | 49.230 | 49.230 | 4,229 |
| 2024-04-03 | 50.550 | 50.550 | 50.100 | 50.150 | 50.150 | 1,430 |
| 2024-04-02 | 50.860 | 50.860 | 49.600 | 50.550 | 50.550 | 33,577 |
| 2024-04-01 | 50.800 | 51.000 | 50.580 | 50.860 | 50.860 | 2,067 |
| 2024-03-28 | 50.540 | 50.680 | 50.160 | 50.680 | 50.680 | 127 |
| 2024-03-27 | 52.480 | 52.480 | 49.700 | 50.300 | 50.300 | 6,385 |
| 2024-03-26 | 50.300 | 51.000 | 50.300 | 50.610 | 50.610 | 1,418 |
| 2024-03-25 | 49.950 | 50.840 | 49.690 | 50.300 | 50.300 | 7,552 |
| 2024-03-22 | 50.950 | 50.950 | 49.710 | 49.950 | 49.950 | 9,731 |
| 2024-03-21 | 51.760 | 51.760 | 50.400 | 50.950 | 50.950 | 10,165 |
| 2024-03-20 | 51.750 | 51.890 | 51.450 | 51.760 | 51.760 | 2,009 |
| 2024-03-19 | 51.450 | 52.170 | 51.250 | 52.110 | 52.110 | 6,165 |
| 2024-03-18 | 49.140 | 51.790 | 49.140 | 51.440 | 51.440 | 45,784 |
| 2024-03-15 | 50.400 | 50.400 | 48.500 | 49.030 | 49.030 | 276,058 |
| 2024-03-14 | 57.100 | 57.470 | 56.830 | 57.110 | 57.110 | 6,177 |
| 2024-03-13 | 57.680 | 58.210 | 57.130 | 57.470 | 57.470 | 18,934 |
| 2024-03-12 | 56.460 | 57.720 | 56.330 | 57.680 | 57.680 | 7,536 |
| 2024-03-11 | 55.010 | 55.860 | 54.550 | 55.760 | 55.760 | 3,066 |
| 2024-03-08 | 56.000 | 56.000 | 54.960 | 55.010 | 55.010 | 1,363 |
| 2024-03-07 | 53.610 | 55.000 | 53.610 | 54.830 | 54.830 | 14,119 |
| 2024-03-06 | 54.130 | 54.370 | 53.360 | 53.610 | 53.610 | 2,664 |
| 2024-03-05 | 55.080 | 55.080 | 53.520 | 53.640 | 53.640 | 7,932 |
| 2024-03-04 | 56.350 | 56.900 | 55.860 | 56.110 | 56.110 | 635 |
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.