Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 10,398.00 | 10,398.00 | 10,398.00 | 10,398.00 | 10,398.00 | 295 |
| 2023-12-04 | 10,500.00 | 10,560.00 | 10,500.00 | 10,550.00 | 10,550.00 | 104 |
| 2023-12-01 | 10,487.10 | 10,560.42 | 10,456.30 | 10,557.00 | 10,557.00 | 599 |
| 2023-11-30 | 10,654.00 | 10,654.00 | 10,532.00 | 10,633.63 | 10,633.63 | 317 |
| 2023-11-29 | 10,726.00 | 10,726.00 | 10,703.00 | 10,703.00 | 10,703.00 | 26 |
| 2023-11-28 | 10,679.80 | 10,679.80 | 10,660.00 | 10,660.00 | 10,660.00 | 199 |
| 2023-11-27 | 10,500.00 | 10,689.15 | 10,500.00 | 10,689.15 | 10,689.15 | 197 |
| 2023-11-24 | 10,515.00 | 10,550.00 | 10,515.00 | 10,550.00 | 10,550.00 | 20 |
| 2023-11-23 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0 |
| 2023-11-22 | 10,643.00 | 10,735.00 | 10,600.00 | 10,600.00 | 10,600.00 | 139 |
| 2023-11-21 | 10,463.00 | 10,486.90 | 10,450.00 | 10,452.00 | 10,452.00 | 1,595 |
| 2023-11-17 | 10,324.60 | 10,384.00 | 10,324.60 | 10,375.24 | 10,375.24 | 230 |
| 2023-11-16 | 10,318.00 | 10,414.00 | 10,318.00 | 10,374.38 | 10,374.38 | 414 |
| 2023-11-15 | 10,300.00 | 10,362.00 | 10,287.00 | 10,328.20 | 10,328.20 | 297 |
| 2023-11-14 | 10,542.00 | 10,542.00 | 10,456.00 | 10,541.23 | 10,541.23 | 293 |
| 2023-11-13 | 10,492.05 | 10,492.05 | 10,492.05 | 10,492.05 | 10,492.05 | 0 |
| 2023-11-10 | 10,318.00 | 10,492.05 | 10,318.00 | 10,492.05 | 10,492.05 | 5,568 |
| 2023-11-09 | 10,225.00 | 10,318.00 | 10,098.00 | 10,318.00 | 10,318.00 | 220 |
| 2023-11-08 | 10,250.00 | 10,250.00 | 10,221.00 | 10,221.00 | 10,221.00 | 52 |
| 2023-11-07 | 10,546.00 | 10,546.00 | 10,198.00 | 10,214.00 | 10,214.00 | 1,059 |
| 2023-11-06 | 9,850.13 | 9,850.13 | 9,826.00 | 9,826.00 | 9,826.00 | 2,877 |
| 2023-11-03 | 9,695.81 | 9,695.81 | 9,695.81 | 9,695.81 | 9,695.81 | 0 |
| 2023-11-01 | 9,728.00 | 9,730.00 | 9,649.35 | 9,695.81 | 9,695.81 | 756 |
| 2023-10-31 | 9,450.11 | 9,480.00 | 9,450.02 | 9,480.00 | 9,480.00 | 39 |
| 2023-10-30 | 9,548.53 | 9,548.53 | 9,548.53 | 9,548.53 | 9,548.53 | 242 |
| 2023-10-27 | 9,250.00 | 9,250.00 | 9,200.00 | 9,200.00 | 9,200.00 | 31 |
| 2023-10-26 | 9,495.50 | 9,495.50 | 9,495.50 | 9,495.50 | 9,495.50 | 12 |
| 2023-10-25 | 9,639.30 | 9,639.30 | 9,525.00 | 9,525.00 | 9,525.00 | 308 |
| 2023-10-24 | 9,822.07 | 9,824.39 | 9,822.07 | 9,824.39 | 9,824.39 | 248 |
| 2023-10-23 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 11 |
| 2023-10-20 | 9,886.00 | 9,886.00 | 9,886.00 | 9,886.00 | 9,886.00 | 38 |
| 2023-10-19 | 10,172.00 | 10,172.00 | 10,172.00 | 10,172.00 | 10,172.00 | 35 |
| 2023-10-18 | 10,290.00 | 10,341.00 | 10,207.00 | 10,210.37 | 10,210.37 | 886 |
| 2023-10-17 | 10,066.00 | 10,066.00 | 10,050.00 | 10,050.00 | 10,050.00 | 221 |
| 2023-10-16 | 9,896.00 | 9,896.00 | 9,896.00 | 9,896.00 | 9,896.00 | 25 |
| 2023-10-13 | 9,883.74 | 9,970.00 | 9,883.74 | 9,958.00 | 9,958.00 | 35 |
| 2023-10-12 | 9,997.00 | 10,220.00 | 9,997.00 | 10,072.00 | 10,072.00 | 1,217 |
| 2023-10-11 | 9,769.98 | 9,910.00 | 9,769.98 | 9,798.00 | 9,798.00 | 146 |
| 2023-10-10 | 9,660.11 | 9,660.11 | 9,614.00 | 9,635.00 | 9,635.00 | 122 |
| 2023-10-09 | 9,499.00 | 9,670.00 | 9,499.00 | 9,670.00 | 9,670.00 | 38 |
| 2023-10-06 | 9,390.02 | 9,623.30 | 9,390.02 | 9,598.00 | 9,598.00 | 401 |
| 2023-10-05 | 9,300.70 | 9,390.00 | 9,300.70 | 9,390.00 | 9,390.00 | 117 |
| 2023-10-04 | 9,200.00 | 9,308.50 | 9,200.00 | 9,291.23 | 9,291.23 | 363 |
| 2023-10-03 | 9,000.00 | 9,091.50 | 9,000.00 | 9,091.50 | 9,091.50 | 38 |
| 2023-10-02 | 8,950.02 | 9,158.00 | 8,950.02 | 9,158.00 | 9,158.00 | 111 |
| 2023-09-29 | 8,870.50 | 8,870.50 | 8,870.50 | 8,870.50 | 8,870.50 | 0 |
| 2023-09-28 | 8,890.00 | 8,890.00 | 8,870.50 | 8,870.50 | 8,870.50 | 20 |
| 2023-09-27 | 8,938.31 | 8,938.31 | 8,890.00 | 8,890.00 | 8,890.00 | 42 |
| 2023-09-26 | 8,818.70 | 8,818.70 | 8,818.00 | 8,818.00 | 8,818.00 | 21 |
| 2023-09-25 | 8,872.03 | 9,038.00 | 8,872.03 | 9,038.00 | 9,038.00 | 79 |
| 2023-09-22 | 8,844.59 | 8,844.59 | 8,801.30 | 8,801.30 | 8,801.30 | 224 |
| 2023-09-21 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 60 |
| 2023-09-20 | 9,340.00 | 9,340.00 | 9,199.00 | 9,199.00 | 9,199.00 | 125 |
| 2023-09-19 | 9,090.80 | 9,090.80 | 9,090.80 | 9,090.80 | 9,090.80 | 232 |
| 2023-09-18 | 8,959.50 | 9,130.00 | 8,959.50 | 9,127.00 | 9,127.00 | 118 |
| 2023-09-15 | 8,990.00 | 9,011.50 | 8,957.00 | 8,959.50 | 8,959.50 | 107 |
| 2023-09-14 | 9,435.00 | 9,435.00 | 9,434.46 | 9,434.46 | 9,434.46 | 20 |
| 2023-09-13 | 9,450.00 | 9,495.00 | 9,450.00 | 9,495.00 | 9,495.00 | 21 |
| 2023-09-12 | 9,551.00 | 9,551.00 | 9,450.00 | 9,450.00 | 9,450.00 | 99 |
| 2023-09-11 | 9,831.05 | 9,831.05 | 9,831.05 | 9,831.05 | 9,831.05 | 0 |
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.