Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 7,469.80 | 7,533.58 | 7,416.11 | 7,467.09 | 7,467.09 | 5,823 |
| 2024-05-30 | 7,831.80 | 7,852.89 | 7,562.85 | 7,569.96 | 7,569.96 | 1,266 |
| 2024-05-29 | 7,995.00 | 8,154.83 | 7,995.00 | 8,092.64 | 8,092.64 | 5,814 |
| 2024-05-28 | 7,860.03 | 7,937.99 | 7,860.03 | 7,900.00 | 7,900.00 | 194 |
| 2024-05-27 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8 |
| 2024-05-24 | 8,065.73 | 8,065.73 | 8,000.00 | 8,000.00 | 8,000.00 | 70 |
| 2024-05-23 | 8,200.00 | 8,200.00 | 8,030.00 | 8,064.29 | 8,064.29 | 5,297 |
| 2024-05-22 | 8,038.98 | 8,038.98 | 7,980.03 | 7,980.03 | 7,980.03 | 10 |
| 2024-05-21 | 8,014.00 | 8,014.00 | 8,013.98 | 8,013.98 | 8,013.98 | 44 |
| 2024-05-20 | 8,000.00 | 8,036.50 | 7,999.00 | 8,025.15 | 8,025.15 | 88 |
| 2024-05-17 | 8,060.00 | 8,060.00 | 8,009.50 | 8,026.00 | 8,026.00 | 3,012 |
| 2024-05-16 | 8,145.00 | 8,145.00 | 8,038.76 | 8,070.00 | 8,070.00 | 1,956 |
| 2024-05-15 | 8,070.00 | 8,142.71 | 8,070.00 | 8,142.71 | 8,142.71 | 9,771 |
| 2024-05-14 | 8,075.00 | 8,075.00 | 7,950.00 | 8,025.00 | 8,025.00 | 2,641 |
| 2024-05-13 | 8,087.51 | 8,214.99 | 8,087.51 | 8,140.00 | 8,140.00 | 324 |
| 2024-05-10 | 8,125.00 | 8,133.03 | 8,087.51 | 8,087.51 | 8,087.51 | 9,194 |
| 2024-05-09 | 8,316.00 | 8,316.00 | 8,030.03 | 8,095.88 | 8,095.88 | 1,687 |
| 2024-05-08 | 8,316.00 | 8,373.00 | 8,237.00 | 8,267.00 | 8,267.00 | 148 |
| 2024-05-07 | 8,295.20 | 8,537.59 | 8,295.20 | 8,354.00 | 8,354.00 | 1,154 |
| 2024-05-06 | 8,344.00 | 8,351.99 | 8,320.50 | 8,337.42 | 8,337.42 | 648 |
| 2024-05-03 | 8,150.00 | 8,299.99 | 8,150.00 | 8,299.99 | 8,299.99 | 170 |
| 2024-05-02 | 8,015.00 | 8,104.00 | 8,015.00 | 8,104.00 | 8,104.00 | 208 |
| 2024-04-30 | 8,050.00 | 8,050.00 | 7,984.00 | 7,984.00 | 7,984.00 | 1,134 |
| 2024-04-29 | 8,112.03 | 8,112.03 | 8,046.99 | 8,047.00 | 8,047.00 | 88 |
| 2024-04-26 | 8,273.00 | 8,279.00 | 8,150.00 | 8,150.00 | 8,150.00 | 776 |
| 2024-04-25 | 8,084.00 | 8,137.00 | 8,084.00 | 8,137.00 | 8,137.00 | 45 |
| 2024-04-24 | 8,098.00 | 8,098.00 | 8,098.00 | 8,098.00 | 8,098.00 | 13,045 |
| 2024-04-23 | 7,995.00 | 8,055.30 | 7,995.00 | 8,055.30 | 8,055.30 | 40 |
| 2024-04-22 | 7,977.00 | 8,000.00 | 7,900.01 | 7,900.01 | 7,900.01 | 1,403 |
| 2024-04-19 | 8,093.00 | 8,093.00 | 7,870.07 | 7,870.07 | 7,870.07 | 64 |
| 2024-04-18 | 8,156.55 | 8,156.55 | 8,092.71 | 8,092.71 | 8,092.71 | 3,365 |
| 2024-04-17 | 8,058.00 | 8,090.06 | 8,052.00 | 8,081.80 | 8,081.80 | 82 |
| 2024-04-16 | 8,114.00 | 8,136.00 | 8,093.81 | 8,127.28 | 8,127.28 | 3,622 |
| 2024-04-15 | 7,954.00 | 7,954.00 | 7,800.20 | 7,800.20 | 7,800.20 | 3,219 |
| 2024-04-12 | 7,872.00 | 7,908.48 | 7,800.14 | 7,859.37 | 7,859.37 | 5,850 |
| 2024-04-11 | 7,900.02 | 7,985.00 | 7,900.02 | 7,964.00 | 7,964.00 | 267 |
| 2024-04-10 | 7,991.00 | 7,991.00 | 7,977.00 | 7,977.00 | 7,977.00 | 90 |
| 2024-04-09 | 7,899.00 | 8,215.98 | 7,899.00 | 8,143.49 | 8,143.49 | 2,739 |
| 2024-04-08 | 7,884.79 | 7,899.00 | 7,884.79 | 7,899.00 | 7,899.00 | 43 |
| 2024-04-05 | 8,025.00 | 8,204.14 | 7,981.54 | 7,982.60 | 7,982.60 | 374 |
| 2024-04-04 | 8,258.03 | 8,258.03 | 8,089.00 | 8,118.99 | 8,118.99 | 331 |
| 2024-04-03 | 8,239.40 | 8,250.01 | 8,200.02 | 8,240.01 | 8,240.01 | 707 |
| 2024-04-02 | 8,250.01 | 8,300.00 | 8,222.00 | 8,269.85 | 8,269.85 | 881 |
| 2024-04-01 | 8,360.05 | 8,360.05 | 8,323.10 | 8,323.10 | 8,323.10 | 1,726 |
| 2024-03-27 | 8,372.90 | 8,449.98 | 8,300.91 | 8,320.00 | 8,320.00 | 1,602 |
| 2024-03-26 | 8,519.85 | 8,530.00 | 8,469.00 | 8,470.00 | 8,470.00 | 198 |
| 2024-03-25 | 8,474.10 | 8,478.00 | 8,308.08 | 8,308.08 | 8,308.08 | 933 |
| 2024-03-22 | 8,494.81 | 8,630.98 | 8,370.00 | 8,630.98 | 8,630.98 | 2,255 |
| 2024-03-21 | 8,682.00 | 8,682.00 | 8,505.00 | 8,565.57 | 8,565.57 | 2,163 |
| 2024-03-20 | 8,793.44 | 8,793.44 | 8,630.02 | 8,634.30 | 8,634.30 | 830 |
| 2024-03-19 | 8,699.82 | 8,790.00 | 8,511.61 | 8,775.06 | 8,775.06 | 978 |
| 2024-03-15 | 8,450.01 | 8,450.01 | 8,120.01 | 8,232.55 | 8,232.55 | 8,255 |
| 2024-03-14 | 9,610.00 | 9,621.01 | 9,530.20 | 9,536.00 | 9,536.00 | 2,538 |
| 2024-03-13 | 9,753.00 | 9,798.00 | 9,591.00 | 9,591.00 | 9,591.00 | 572 |
| 2024-03-12 | 9,608.80 | 9,749.99 | 9,551.00 | 9,734.97 | 9,734.97 | 666 |
| 2024-03-11 | 9,315.00 | 9,450.00 | 9,300.00 | 9,433.50 | 9,433.50 | 480 |
| 2024-03-08 | 9,330.00 | 9,330.00 | 9,313.00 | 9,313.00 | 9,313.00 | 7,780 |
| 2024-03-07 | 9,281.70 | 9,419.99 | 9,281.70 | 9,419.99 | 9,419.99 | 33 |
| 2024-03-06 | 9,238.00 | 9,238.00 | 9,125.00 | 9,163.17 | 9,163.17 | 573 |
| 2024-03-05 | 9,212.94 | 9,268.00 | 9,141.02 | 9,200.00 | 9,200.00 | 584 |
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.