Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 56.040 | 56.810 | 55.860 | 56.360 | 56.360 | 81,252 |
| 2024-02-29 | 55.450 | 55.950 | 55.330 | 55.890 | 55.890 | 10,248 |
| 2024-02-28 | 54.580 | 55.200 | 54.470 | 54.630 | 54.630 | 8,319 |
| 2024-02-27 | 56.100 | 56.520 | 54.280 | 54.580 | 54.580 | 9,780 |
| 2024-02-26 | 55.300 | 56.690 | 55.200 | 56.000 | 56.000 | 3,543 |
| 2024-02-23 | 54.450 | 55.590 | 53.500 | 55.300 | 55.300 | 14,220 |
| 2024-02-22 | 54.000 | 54.750 | 52.900 | 53.380 | 53.380 | 7,864 |
| 2024-02-21 | 53.030 | 53.380 | 52.250 | 52.530 | 52.530 | 2,513 |
| 2024-02-20 | 53.800 | 53.800 | 52.440 | 53.030 | 53.030 | 4,440 |
| 2024-02-19 | 54.750 | 55.660 | 53.960 | 54.730 | 54.730 | 6,114 |
| 2024-02-16 | 58.620 | 58.710 | 54.800 | 54.800 | 54.800 | 64,475 |
| 2024-02-15 | 60.580 | 60.580 | 58.680 | 58.680 | 58.680 | 3,719 |
| 2024-02-14 | 60.160 | 60.240 | 59.930 | 60.170 | 60.170 | 3,902 |
| 2024-02-09 | 61.630 | 62.320 | 61.390 | 62.000 | 62.000 | 4,240 |
| 2024-02-08 | 62.710 | 62.710 | 61.220 | 61.630 | 61.630 | 488 |
| 2024-02-07 | 60.160 | 61.480 | 60.160 | 61.480 | 61.480 | 2,310 |
| 2024-02-06 | 63.470 | 63.470 | 60.000 | 60.160 | 60.160 | 3,933 |
| 2024-02-05 | 64.310 | 64.310 | 62.500 | 62.830 | 62.830 | 1,390 |
| 2024-02-02 | 62.290 | 63.320 | 61.690 | 63.040 | 63.040 | 2,398 |
| 2024-02-01 | 61.140 | 62.450 | 61.140 | 62.450 | 62.450 | 3,045 |
| 2024-01-31 | 61.440 | 61.620 | 60.570 | 61.410 | 61.410 | 3,462 |
| 2024-01-30 | 62.520 | 62.520 | 61.560 | 62.060 | 62.060 | 3,312 |
| 2024-01-29 | 60.420 | 62.560 | 60.180 | 62.400 | 62.400 | 70,487 |
| 2024-01-26 | 62.000 | 62.000 | 60.360 | 60.420 | 60.420 | 3,114 |
| 2024-01-25 | 60.020 | 61.620 | 59.890 | 61.090 | 61.090 | 3,388 |
| 2024-01-24 | 59.110 | 60.480 | 59.030 | 59.700 | 59.700 | 8,975 |
| 2024-01-23 | 60.100 | 60.190 | 58.800 | 59.140 | 59.140 | 3,384 |
| 2024-01-22 | 60.750 | 61.250 | 60.100 | 60.100 | 60.100 | 11,956 |
| 2024-01-19 | 58.480 | 60.140 | 58.230 | 60.140 | 60.140 | 4,066 |
| 2024-01-18 | 59.470 | 59.470 | 57.840 | 58.480 | 58.480 | 2,024 |
| 2024-01-17 | 58.490 | 58.980 | 57.560 | 58.670 | 58.670 | 15,705 |
| 2024-01-16 | 58.560 | 58.760 | 57.840 | 58.680 | 58.680 | 5,058 |
| 2024-01-15 | 58.610 | 58.800 | 58.250 | 58.560 | 58.560 | 4,906 |
| 2024-01-12 | 57.830 | 58.380 | 57.570 | 58.050 | 58.050 | 2,280 |
| 2024-01-11 | 57.750 | 58.600 | 57.200 | 58.080 | 58.080 | 880 |
| 2024-01-10 | 57.020 | 58.040 | 57.000 | 57.750 | 57.750 | 2,103 |
| 2024-01-09 | 56.650 | 57.690 | 56.230 | 57.520 | 57.520 | 38,184 |
| 2024-01-08 | 54.920 | 56.460 | 54.920 | 56.460 | 56.460 | 8,492 |
| 2024-01-05 | 55.420 | 55.460 | 54.920 | 54.920 | 54.920 | 349 |
| 2024-01-04 | 56.320 | 56.760 | 55.700 | 55.700 | 55.700 | 1,472 |
| 2024-01-03 | 56.880 | 56.880 | 56.150 | 56.300 | 56.300 | 2,664 |
| 2024-01-02 | 57.390 | 58.070 | 56.500 | 57.500 | 57.500 | 9,863 |
| 2023-12-28 | 57.860 | 58.060 | 57.370 | 57.400 | 57.400 | 22,201 |
| 2023-12-27 | 57.990 | 57.990 | 57.360 | 57.650 | 57.650 | 974 |
| 2023-12-26 | 58.260 | 58.310 | 57.540 | 57.670 | 57.670 | 26,344 |
| 2023-12-22 | 58.790 | 58.830 | 57.990 | 58.440 | 58.440 | 13,690 |
| 2023-12-21 | 58.720 | 59.060 | 57.970 | 58.490 | 58.490 | 414 |
| 2023-12-20 | 58.590 | 59.540 | 57.950 | 58.720 | 58.720 | 1,045 |
| 2023-12-19 | 58.800 | 59.630 | 58.350 | 58.760 | 58.760 | 1,668 |
| 2023-12-18 | 58.210 | 59.500 | 58.010 | 58.790 | 58.790 | 4,438 |
| 2023-12-15 | 57.500 | 58.320 | 57.170 | 58.210 | 58.210 | 9,590 |
| 2023-12-14 | 60.000 | 60.000 | 56.680 | 57.480 | 57.480 | 469,101 |
| 2023-12-13 | 63.060 | 63.180 | 61.080 | 61.770 | 61.770 | 18,384 |
| 2023-12-12 | 62.340 | 62.820 | 62.050 | 62.750 | 62.750 | 7,000 |
| 2023-12-11 | 60.160 | 61.980 | 60.160 | 61.750 | 61.750 | 5,384 |
| 2023-12-08 | 59.650 | 60.070 | 59.130 | 59.950 | 59.950 | 3,312 |
| 2023-12-07 | 58.390 | 59.810 | 58.390 | 59.640 | 59.640 | 10,547 |
| 2023-12-06 | 59.220 | 60.000 | 58.350 | 58.410 | 58.410 | 50,403 |
| 2023-12-05 | 59.620 | 59.700 | 58.560 | 59.220 | 59.220 | 2,468 |
| 2023-12-04 | 59.820 | 60.120 | 58.740 | 59.620 | 59.620 | 12,823 |
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.