Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 10,615.90 | 10,680.00 | 10,615.90 | 10,680.00 | 10,680.00 | 295 |
| 2024-08-22 | 11,000.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,850.00 | 1,005 |
| 2024-08-21 | 10,904.00 | 10,935.00 | 10,904.00 | 10,911.72 | 10,911.72 | 864 |
| 2024-08-20 | 10,660.00 | 10,700.00 | 10,429.01 | 10,700.00 | 10,700.00 | 363 |
| 2024-08-19 | 10,470.00 | 10,493.00 | 10,470.00 | 10,484.00 | 10,484.00 | 96 |
| 2024-08-16 | 10,200.01 | 10,311.74 | 10,200.01 | 10,311.74 | 10,311.74 | 137 |
| 2024-08-15 | 10,344.00 | 10,344.00 | 10,318.00 | 10,343.50 | 10,343.50 | 333 |
| 2024-08-14 | 10,120.00 | 10,127.00 | 10,063.50 | 10,063.50 | 10,063.50 | 1,231 |
| 2024-08-13 | 10,100.00 | 10,210.20 | 10,100.00 | 10,118.60 | 10,118.60 | 132 |
| 2024-08-12 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 15 |
| 2024-08-09 | 10,068.00 | 10,118.23 | 10,068.00 | 10,075.26 | 10,075.26 | 63 |
| 2024-08-08 | 10,011.50 | 10,012.00 | 10,011.50 | 10,012.00 | 10,012.00 | 115 |
| 2024-08-07 | 10,141.00 | 10,150.00 | 9,945.00 | 9,945.00 | 9,945.00 | 151 |
| 2024-08-06 | 9,970.00 | 10,037.00 | 9,920.00 | 10,037.00 | 10,037.00 | 59 |
| 2024-08-05 | 9,764.75 | 9,958.00 | 9,684.04 | 9,684.04 | 9,684.04 | 314 |
| 2024-08-02 | 9,960.00 | 10,000.00 | 9,960.00 | 10,000.00 | 10,000.00 | 67 |
| 2024-08-01 | 10,246.10 | 10,258.00 | 10,240.00 | 10,240.00 | 10,240.00 | 61 |
| 2024-07-31 | 10,289.00 | 10,315.30 | 10,288.90 | 10,288.90 | 10,288.90 | 337 |
| 2024-07-30 | 10,082.73 | 10,095.03 | 10,031.00 | 10,031.00 | 10,031.00 | 69 |
| 2024-07-29 | 10,009.00 | 10,090.00 | 10,009.00 | 10,039.55 | 10,039.55 | 94 |
| 2024-07-26 | 9,943.64 | 9,943.64 | 9,943.64 | 9,943.64 | 9,943.64 | 59 |
| 2024-07-25 | 9,732.21 | 9,732.21 | 9,732.21 | 9,732.21 | 9,732.21 | 83 |
| 2024-07-24 | 9,758.85 | 9,758.85 | 9,758.85 | 9,758.85 | 9,758.85 | 384 |
| 2024-07-23 | 9,949.00 | 9,949.00 | 9,949.00 | 9,949.00 | 9,949.00 | 12 |
| 2024-07-22 | 9,970.00 | 9,970.00 | 9,942.00 | 9,942.00 | 9,942.00 | 19 |
| 2024-07-19 | 9,923.00 | 10,000.00 | 9,923.00 | 10,000.00 | 10,000.00 | 125 |
| 2024-07-18 | 9,996.00 | 10,070.00 | 9,927.00 | 10,070.00 | 10,070.00 | 392 |
| 2024-07-17 | 9,900.00 | 9,970.00 | 9,899.99 | 9,950.00 | 9,950.00 | 62 |
| 2024-07-16 | 9,991.00 | 10,003.00 | 9,955.00 | 10,003.00 | 10,003.00 | 70 |
| 2024-07-15 | 9,942.01 | 10,066.00 | 9,942.01 | 9,990.24 | 9,990.24 | 1,211 |
| 2024-07-12 | 9,903.00 | 9,941.56 | 9,893.98 | 9,941.56 | 9,941.56 | 831 |
| 2024-07-11 | 10,005.01 | 10,005.01 | 10,005.00 | 10,005.00 | 10,005.00 | 217 |
| 2024-07-10 | 10,000.00 | 10,199.98 | 9,955.53 | 10,090.00 | 10,090.00 | 347 |
| 2024-07-09 | 10,256.96 | 10,256.96 | 10,095.00 | 10,111.00 | 10,111.00 | 539 |
| 2024-07-08 | 10,300.00 | 10,340.00 | 10,270.00 | 10,340.00 | 10,340.00 | 267 |
| 2024-07-05 | 10,390.00 | 10,479.50 | 10,390.00 | 10,430.01 | 10,430.01 | 606 |
| 2024-07-04 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 0 |
| 2024-07-03 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 11 |
| 2024-07-02 | 10,275.00 | 10,403.00 | 10,275.00 | 10,363.01 | 10,363.01 | 672 |
| 2024-07-01 | 10,188.08 | 10,263.00 | 10,012.24 | 10,261.29 | 10,261.29 | 1,327 |
| 2024-06-28 | 10,155.99 | 10,200.00 | 10,078.00 | 10,188.09 | 10,188.09 | 1,213 |
| 2024-06-27 | 9,777.00 | 10,045.00 | 9,777.00 | 10,039.07 | 10,039.07 | 208 |
| 2024-06-26 | 9,606.13 | 9,720.00 | 9,606.12 | 9,700.00 | 9,700.00 | 397 |
| 2024-06-25 | 9,510.00 | 9,541.00 | 9,510.00 | 9,535.00 | 9,535.00 | 283 |
| 2024-06-24 | 9,478.00 | 9,478.00 | 9,198.72 | 9,433.78 | 9,433.78 | 241 |
| 2024-06-21 | 9,575.57 | 9,672.00 | 9,575.57 | 9,660.68 | 9,660.68 | 469 |
| 2024-06-20 | 9,720.00 | 9,756.08 | 9,541.00 | 9,590.00 | 9,590.00 | 2,155 |
| 2024-06-19 | 9,777.57 | 9,777.57 | 9,777.00 | 9,777.00 | 9,777.00 | 29 |
| 2024-06-18 | 9,675.00 | 9,760.00 | 9,572.00 | 9,626.00 | 9,626.00 | 2,154 |
| 2024-06-17 | 9,798.99 | 9,798.99 | 9,368.11 | 9,601.57 | 9,601.57 | 2,641 |
| 2024-06-14 | 9,849.00 | 9,849.00 | 9,200.02 | 9,605.29 | 9,605.29 | 3,234 |
| 2024-06-13 | 8,517.00 | 8,589.00 | 8,400.01 | 8,490.95 | 8,490.95 | 1,763 |
| 2024-06-12 | 8,790.00 | 8,896.00 | 8,650.01 | 8,675.00 | 8,675.00 | 454 |
| 2024-06-11 | 8,360.00 | 8,530.00 | 8,360.00 | 8,530.00 | 8,530.00 | 392 |
| 2024-06-10 | 8,545.00 | 8,547.99 | 8,358.13 | 8,388.21 | 8,388.21 | 3,675 |
| 2024-06-07 | 8,199.00 | 8,590.00 | 8,197.00 | 8,553.13 | 8,553.13 | 3,653 |
| 2024-06-06 | 8,091.00 | 8,214.99 | 8,068.00 | 8,214.99 | 8,214.99 | 242 |
| 2024-06-05 | 7,960.04 | 8,061.00 | 7,760.05 | 8,034.77 | 8,034.77 | 3,258 |
| 2024-06-04 | 7,930.00 | 8,027.00 | 7,824.61 | 8,022.28 | 8,022.28 | 479 |
| 2024-06-03 | 7,630.02 | 7,760.03 | 7,630.02 | 7,760.03 | 7,760.03 | 1,267 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.