Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 60.620 | 62.630 | 60.240 | 61.920 | 61.920 | 29,901 |
| 2024-11-12 | 58.040 | 61.050 | 58.040 | 60.620 | 60.620 | 59,744 |
| 2024-11-11 | 57.790 | 58.560 | 57.210 | 58.270 | 58.270 | 12,254 |
| 2024-11-08 | 57.200 | 57.850 | 56.720 | 56.720 | 56.720 | 2,792 |
| 2024-11-07 | 57.560 | 57.560 | 56.190 | 57.070 | 57.070 | 55,913 |
| 2024-11-06 | 56.880 | 57.900 | 56.880 | 57.120 | 57.120 | 3,784 |
| 2024-11-05 | 55.760 | 56.160 | 55.600 | 55.980 | 55.980 | 531 |
| 2024-11-04 | 56.200 | 56.210 | 55.350 | 55.650 | 55.650 | 1,955 |
| 2024-11-01 | 55.380 | 56.870 | 55.370 | 56.860 | 56.860 | 7,496 |
| 2024-10-31 | 54.730 | 56.100 | 54.730 | 55.800 | 55.800 | 3,681 |
| 2024-10-30 | 55.890 | 56.770 | 55.850 | 55.850 | 55.850 | 8,466 |
| 2024-10-29 | 55.640 | 55.900 | 54.890 | 55.890 | 55.890 | 3,214 |
| 2024-10-28 | 54.540 | 55.680 | 54.540 | 55.080 | 55.080 | 2,013 |
| 2024-10-25 | 55.500 | 55.600 | 55.040 | 55.430 | 55.430 | 6,260 |
| 2024-10-24 | 55.380 | 55.680 | 54.740 | 55.280 | 55.280 | 20,848 |
| 2024-10-23 | 58.240 | 58.240 | 55.200 | 58.220 | 58.220 | 4,763 |
| 2024-10-22 | 56.440 | 58.260 | 55.720 | 58.260 | 58.260 | 549 |
| 2024-10-21 | 57.570 | 57.570 | 56.420 | 56.420 | 56.420 | 5,298 |
| 2024-10-18 | 57.000 | 57.000 | 55.900 | 57.000 | 57.000 | 9,643 |
| 2024-10-17 | 57.270 | 58.290 | 56.220 | 58.290 | 58.290 | 167 |
| 2024-10-16 | 56.510 | 57.120 | 56.510 | 56.700 | 56.700 | 1,833 |
| 2024-10-15 | 56.480 | 58.350 | 56.480 | 57.210 | 57.210 | 1,171 |
| 2024-10-14 | 56.640 | 57.640 | 56.520 | 57.640 | 57.640 | 4,324 |
| 2024-10-11 | 56.870 | 57.260 | 55.760 | 56.070 | 56.070 | 4,352 |
| 2024-10-10 | 55.610 | 56.620 | 54.730 | 56.300 | 56.300 | 943 |
| 2024-10-09 | 55.430 | 55.500 | 55.000 | 55.170 | 55.170 | 981 |
| 2024-10-08 | 55.260 | 55.260 | 54.820 | 54.880 | 54.880 | 1,788 |
| 2024-10-07 | 55.340 | 55.340 | 53.470 | 53.470 | 53.470 | 5,349 |
| 2024-10-04 | 55.680 | 55.680 | 55.120 | 55.480 | 55.480 | 3,815 |
| 2024-10-03 | 55.450 | 58.800 | 54.960 | 58.800 | 58.800 | 516 |
| 2024-10-02 | 54.800 | 55.450 | 54.600 | 55.450 | 55.450 | 797 |
| 2024-10-01 | 56.150 | 56.170 | 55.030 | 55.040 | 55.040 | 2,212 |
| 2024-09-30 | 55.890 | 56.450 | 55.800 | 56.450 | 56.450 | 1,215 |
| 2024-09-27 | 56.440 | 56.440 | 55.820 | 56.100 | 56.100 | 2,510 |
| 2024-09-26 | 56.760 | 56.880 | 55.770 | 56.330 | 56.330 | 10,692 |
| 2024-09-25 | 57.060 | 57.060 | 56.630 | 56.760 | 56.760 | 127 |
| 2024-09-24 | 57.820 | 57.820 | 57.140 | 57.430 | 57.430 | 13,012 |
| 2024-09-23 | 58.000 | 58.860 | 58.000 | 58.500 | 58.500 | 1,517 |
| 2024-09-20 | 57.660 | 57.660 | 56.690 | 57.650 | 57.650 | 2,076 |
| 2024-09-19 | 56.110 | 57.110 | 56.030 | 57.110 | 57.110 | 4,969 |
| 2024-09-18 | 57.760 | 57.760 | 55.190 | 55.550 | 55.550 | 2,416 |
| 2024-09-17 | 58.000 | 58.000 | 56.430 | 56.750 | 56.750 | 13,474 |
| 2024-09-16 | 59.860 | 59.860 | 57.770 | 57.770 | 57.770 | 31,077 |
| 2024-09-13 | 60.390 | 61.180 | 58.960 | 60.250 | 60.250 | 45,293 |
| 2024-09-12 | 64.130 | 65.870 | 64.130 | 65.590 | 65.590 | 4,802 |
| 2024-09-11 | 64.260 | 65.440 | 63.670 | 65.440 | 65.440 | 2,253 |
| 2024-09-10 | 64.300 | 64.920 | 64.000 | 64.910 | 64.910 | 813 |
| 2024-09-09 | 62.210 | 64.310 | 62.210 | 63.350 | 63.350 | 641 |
| 2024-09-06 | 63.170 | 63.590 | 62.510 | 62.990 | 62.990 | 2,173 |
| 2024-09-05 | 64.000 | 64.160 | 62.950 | 63.170 | 63.170 | 999 |
| 2024-09-04 | 63.780 | 65.220 | 63.780 | 64.940 | 64.940 | 1,647 |
| 2024-09-03 | 62.750 | 65.760 | 62.750 | 64.190 | 64.190 | 1,662 |
| 2024-09-02 | 63.000 | 65.840 | 61.950 | 64.040 | 64.040 | 560 |
| 2024-08-30 | 65.330 | 65.500 | 64.000 | 64.160 | 64.160 | 16,581 |
| 2024-08-29 | 62.350 | 65.280 | 62.330 | 64.150 | 64.150 | 7,273 |
| 2024-08-28 | 62.530 | 62.530 | 61.860 | 62.330 | 62.330 | 7,062 |
| 2024-08-27 | 60.090 | 62.530 | 60.090 | 62.530 | 62.530 | 5,220 |
| 2024-08-26 | 61.170 | 61.500 | 61.070 | 61.130 | 61.130 | 4,074 |
| 2024-08-23 | 62.730 | 62.730 | 60.910 | 61.260 | 61.260 | 557 |
| 2024-08-22 | 62.620 | 63.480 | 62.010 | 62.670 | 62.670 | 4,595 |
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.