Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 9,786.60 | 9,786.60 | 9,612.30 | 9,622.90 | 9,622.90 | 228 |
| 2024-03-01 | 9,576.65 | 9,751.00 | 9,576.65 | 9,720.00 | 9,720.00 | 720 |
| 2024-02-29 | 9,512.65 | 9,599.96 | 9,512.65 | 9,576.65 | 9,576.65 | 2,563 |
| 2024-02-28 | 9,599.98 | 9,599.99 | 9,431.00 | 9,431.89 | 9,431.89 | 1,378 |
| 2024-02-27 | 9,570.00 | 9,587.48 | 9,374.00 | 9,418.07 | 9,418.07 | 4,145 |
| 2024-02-26 | 9,672.50 | 9,720.00 | 9,621.00 | 9,680.00 | 9,680.00 | 770 |
| 2024-02-23 | 9,340.00 | 9,636.79 | 9,340.00 | 9,482.12 | 9,482.12 | 11,669 |
| 2024-02-22 | 9,230.00 | 9,280.00 | 9,215.00 | 9,215.00 | 9,215.00 | 497 |
| 2024-02-21 | 9,160.00 | 9,160.00 | 9,062.27 | 9,091.00 | 9,091.00 | 293 |
| 2024-02-20 | 9,249.00 | 9,249.00 | 9,085.60 | 9,217.17 | 9,217.17 | 1,726 |
| 2024-02-19 | 9,376.00 | 9,376.00 | 9,376.00 | 9,376.00 | 9,376.00 | 0 |
| 2024-02-16 | 9,800.00 | 9,800.00 | 9,376.00 | 9,376.00 | 9,376.00 | 837 |
| 2024-02-15 | 10,100.01 | 10,120.00 | 10,090.00 | 10,090.00 | 10,090.00 | 36 |
| 2024-02-14 | 10,184.41 | 10,449.98 | 10,184.41 | 10,330.28 | 10,330.28 | 263 |
| 2024-02-13 | 10,500.00 | 10,500.00 | 10,313.50 | 10,313.50 | 10,313.50 | 167 |
| 2024-02-12 | 10,557.00 | 10,590.00 | 10,450.00 | 10,474.33 | 10,474.33 | 326 |
| 2024-02-09 | 10,562.00 | 10,626.90 | 10,562.00 | 10,626.90 | 10,626.90 | 299 |
| 2024-02-08 | 10,598.00 | 10,598.00 | 10,523.00 | 10,525.00 | 10,525.00 | 163 |
| 2024-02-07 | 10,538.00 | 10,763.98 | 10,510.00 | 10,763.98 | 10,763.98 | 425 |
| 2024-02-06 | 10,372.00 | 10,380.00 | 10,321.00 | 10,321.00 | 10,321.00 | 698 |
| 2024-02-02 | 10,690.00 | 10,935.00 | 10,690.00 | 10,891.18 | 10,891.18 | 77 |
| 2024-02-01 | 10,700.00 | 10,700.00 | 10,604.30 | 10,630.00 | 10,630.00 | 463 |
| 2024-01-31 | 10,560.00 | 10,674.50 | 10,560.00 | 10,635.00 | 10,635.00 | 351 |
| 2024-01-30 | 10,754.00 | 10,763.85 | 10,676.00 | 10,763.85 | 10,763.85 | 344 |
| 2024-01-29 | 10,860.00 | 10,880.00 | 10,804.10 | 10,815.00 | 10,815.00 | 383 |
| 2024-01-26 | 10,658.00 | 10,658.00 | 10,658.00 | 10,658.00 | 10,658.00 | 0 |
| 2024-01-25 | 10,599.99 | 10,800.00 | 10,599.99 | 10,658.00 | 10,658.00 | 1,029 |
| 2024-01-24 | 10,347.00 | 10,550.00 | 10,347.00 | 10,457.55 | 10,457.55 | 362 |
| 2024-01-23 | 10,449.00 | 10,449.00 | 10,338.10 | 10,338.10 | 10,338.10 | 491 |
| 2024-01-22 | 10,435.00 | 10,486.00 | 10,425.00 | 10,440.00 | 10,440.00 | 309 |
| 2024-01-19 | 10,239.99 | 10,435.00 | 10,222.00 | 10,435.00 | 10,435.00 | 1,315 |
| 2024-01-18 | 10,180.00 | 10,240.00 | 10,180.00 | 10,211.35 | 10,211.35 | 269 |
| 2024-01-17 | 10,305.62 | 10,305.62 | 10,133.97 | 10,248.00 | 10,248.00 | 367 |
| 2024-01-16 | 10,200.00 | 10,210.00 | 10,200.00 | 10,210.00 | 10,210.00 | 434 |
| 2024-01-15 | 10,068.30 | 10,068.30 | 10,068.30 | 10,068.30 | 10,068.30 | 0 |
| 2024-01-12 | 10,068.30 | 10,068.30 | 10,068.30 | 10,068.30 | 10,068.30 | 24 |
| 2024-01-11 | 10,090.00 | 10,110.00 | 9,980.40 | 10,079.67 | 10,079.67 | 6,421 |
| 2024-01-10 | 10,030.00 | 10,090.00 | 9,960.41 | 10,090.00 | 10,090.00 | 323 |
| 2024-01-09 | 9,847.00 | 9,962.00 | 9,847.00 | 9,955.00 | 9,955.00 | 3,507 |
| 2024-01-08 | 9,615.00 | 9,743.50 | 9,615.00 | 9,743.50 | 9,743.50 | 230 |
| 2024-01-05 | 9,577.73 | 9,579.00 | 9,519.76 | 9,519.76 | 9,519.76 | 130 |
| 2024-01-04 | 9,740.66 | 9,740.66 | 9,669.00 | 9,680.33 | 9,680.33 | 2,056 |
| 2024-01-03 | 9,800.00 | 9,800.00 | 9,750.00 | 9,750.00 | 9,750.00 | 24 |
| 2024-01-02 | 9,880.00 | 9,882.00 | 9,880.00 | 9,882.00 | 9,882.00 | 51 |
| 2023-12-29 | 10,145.00 | 10,145.00 | 10,140.00 | 10,140.00 | 10,140.00 | 144 |
| 2023-12-28 | 10,118.00 | 10,118.00 | 10,118.00 | 10,118.00 | 10,118.00 | 11 |
| 2023-12-27 | 10,096.30 | 10,096.30 | 10,079.00 | 10,079.00 | 10,079.00 | 135 |
| 2023-12-26 | 10,152.90 | 10,152.90 | 10,138.00 | 10,138.00 | 10,138.00 | 84 |
| 2023-12-22 | 10,125.00 | 10,181.32 | 10,125.00 | 10,181.32 | 10,181.32 | 551 |
| 2023-12-21 | 10,190.00 | 10,191.79 | 10,187.99 | 10,188.09 | 10,188.09 | 247 |
| 2023-12-20 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | 265 |
| 2023-12-19 | 10,294.00 | 10,379.00 | 10,294.00 | 10,294.88 | 10,294.88 | 1,349 |
| 2023-12-18 | 10,400.00 | 10,400.00 | 10,220.00 | 10,294.00 | 10,294.00 | 187 |
| 2023-12-15 | 10,100.00 | 10,100.00 | 9,981.50 | 10,020.91 | 10,020.91 | 1,925 |
| 2023-12-14 | 10,100.00 | 10,230.90 | 10,045.00 | 10,048.91 | 10,048.91 | 476 |
| 2023-12-13 | 10,915.00 | 10,950.00 | 10,725.00 | 10,785.00 | 10,785.00 | 1,117 |
| 2023-12-11 | 10,850.00 | 10,935.00 | 10,850.00 | 10,935.00 | 10,935.00 | 29 |
| 2023-12-08 | 10,477.86 | 10,582.00 | 10,477.86 | 10,565.00 | 10,565.00 | 45 |
| 2023-12-07 | 10,560.30 | 10,602.00 | 10,560.30 | 10,602.00 | 10,602.00 | 21 |
| 2023-12-06 | 10,310.00 | 10,353.69 | 10,310.00 | 10,336.77 | 10,336.77 | 520 |
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.