Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 9,831.05 | 9,831.05 | 9,831.05 | 9,831.05 | 9,831.05 | 0 |
| 2023-09-08 | 9,933.70 | 9,950.00 | 9,830.01 | 9,831.05 | 9,831.05 | 1,211 |
| 2023-09-07 | 9,780.00 | 9,844.73 | 9,780.00 | 9,838.42 | 9,838.42 | 3,174 |
| 2023-09-06 | 9,800.00 | 9,870.00 | 9,800.00 | 9,870.00 | 9,870.00 | 128 |
| 2023-09-05 | 9,650.00 | 9,842.00 | 9,650.00 | 9,841.44 | 9,841.44 | 553 |
| 2023-09-04 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0 |
| 2023-09-01 | 9,608.00 | 9,630.00 | 9,608.00 | 9,630.00 | 9,630.00 | 70 |
| 2023-08-31 | 9,327.00 | 9,533.80 | 9,327.00 | 9,526.46 | 9,526.46 | 6,435 |
| 2023-08-30 | 9,136.31 | 9,136.31 | 9,115.00 | 9,122.00 | 9,122.00 | 8,874 |
| 2023-08-29 | 9,068.03 | 9,114.00 | 8,900.01 | 9,114.00 | 9,114.00 | 1,467 |
| 2023-08-28 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0 |
| 2023-08-25 | 8,735.00 | 8,780.00 | 8,735.00 | 8,780.00 | 8,780.00 | 128 |
| 2023-08-24 | 8,658.70 | 8,658.70 | 8,654.30 | 8,654.30 | 8,654.30 | 127 |
| 2023-08-23 | 8,787.51 | 8,787.51 | 8,787.51 | 8,787.51 | 8,787.51 | 5 |
| 2023-08-22 | 8,825.00 | 8,825.00 | 8,813.10 | 8,813.10 | 8,813.10 | 504 |
| 2023-08-21 | 8,845.00 | 8,875.00 | 8,845.00 | 8,875.00 | 8,875.00 | 514 |
| 2023-08-18 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 0 |
| 2023-08-17 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 0 |
| 2023-08-16 | 8,839.36 | 8,860.00 | 8,839.36 | 8,845.00 | 8,845.00 | 92 |
| 2023-08-15 | 8,880.00 | 8,909.50 | 8,698.75 | 8,833.00 | 8,833.00 | 322 |
| 2023-08-14 | 8,800.00 | 8,870.11 | 8,800.00 | 8,870.00 | 8,870.00 | 153 |
| 2023-08-11 | 8,634.90 | 8,642.00 | 8,484.02 | 8,563.01 | 8,563.01 | 1,467 |
| 2023-08-10 | 8,836.00 | 8,836.00 | 8,785.46 | 8,785.46 | 8,785.46 | 109 |
| 2023-08-09 | 8,879.81 | 8,879.81 | 8,879.81 | 8,879.81 | 8,879.81 | 0 |
| 2023-08-08 | 8,873.00 | 8,879.81 | 8,873.00 | 8,879.81 | 8,879.81 | 70 |
| 2023-08-07 | 9,055.55 | 9,055.55 | 8,958.50 | 9,010.00 | 9,010.00 | 208 |
| 2023-08-04 | 9,043.21 | 9,043.21 | 9,043.21 | 9,043.21 | 9,043.21 | 0 |
| 2023-08-03 | 9,133.79 | 9,133.79 | 9,036.07 | 9,043.21 | 9,043.21 | 280 |
| 2023-08-02 | 9,114.99 | 9,115.00 | 8,980.00 | 9,015.00 | 9,015.00 | 11,817 |
| 2023-08-01 | 9,181.00 | 9,307.18 | 9,180.00 | 9,307.18 | 9,307.18 | 822 |
| 2023-07-31 | 9,065.00 | 9,163.00 | 9,065.00 | 9,152.99 | 9,152.99 | 379 |
| 2023-07-28 | 8,752.00 | 8,815.00 | 8,752.00 | 8,815.00 | 8,815.00 | 26 |
| 2023-07-27 | 8,635.01 | 8,635.01 | 8,635.01 | 8,635.01 | 8,635.01 | 0 |
| 2023-07-26 | 8,632.00 | 8,635.01 | 8,632.00 | 8,635.01 | 8,635.01 | 255 |
| 2023-07-25 | 8,880.00 | 8,884.16 | 8,873.00 | 8,884.00 | 8,884.00 | 892 |
| 2023-07-24 | 8,857.99 | 8,857.99 | 8,795.02 | 8,795.02 | 8,795.02 | 68 |
| 2023-07-21 | 8,778.89 | 8,858.00 | 8,778.89 | 8,858.00 | 8,858.00 | 249 |
| 2023-07-20 | 8,778.90 | 8,778.90 | 8,778.90 | 8,778.90 | 8,778.90 | 62 |
| 2023-07-19 | 8,921.00 | 8,921.00 | 8,810.00 | 8,810.00 | 8,810.00 | 390 |
| 2023-07-18 | 8,800.02 | 8,910.00 | 8,800.01 | 8,910.00 | 8,910.00 | 154 |
| 2023-07-17 | 8,701.76 | 8,741.64 | 8,700.00 | 8,702.13 | 8,702.13 | 1,141 |
| 2023-07-14 | 8,750.00 | 8,823.10 | 8,613.00 | 8,613.00 | 8,613.00 | 101 |
| 2023-07-13 | 8,682.00 | 8,721.00 | 8,682.00 | 8,721.00 | 8,721.00 | 30 |
| 2023-07-12 | 8,324.81 | 8,562.79 | 8,324.81 | 8,562.79 | 8,562.79 | 524 |
| 2023-07-11 | 8,455.00 | 8,588.70 | 8,455.00 | 8,530.00 | 8,530.00 | 736 |
| 2023-07-10 | 8,500.00 | 8,500.00 | 8,408.00 | 8,436.11 | 8,436.11 | 212 |
| 2023-07-07 | 8,275.00 | 8,406.99 | 8,275.00 | 8,348.96 | 8,348.96 | 1,381 |
| 2023-07-06 | 8,227.00 | 8,227.00 | 8,227.00 | 8,227.00 | 8,227.00 | 104 |
| 2023-07-05 | 8,279.68 | 8,311.00 | 8,279.68 | 8,311.00 | 8,311.00 | 1,599 |
| 2023-07-04 | 8,407.00 | 8,407.00 | 8,407.00 | 8,407.00 | 8,407.00 | 0 |
| 2023-07-03 | 8,407.00 | 8,407.00 | 8,407.00 | 8,407.00 | 8,407.00 | 0 |
| 2023-06-30 | 8,409.96 | 8,420.00 | 8,377.90 | 8,407.00 | 8,407.00 | 113 |
| 2023-06-29 | 8,270.05 | 8,292.05 | 8,250.42 | 8,250.42 | 8,250.42 | 5,164 |
| 2023-06-28 | 8,400.00 | 8,400.00 | 8,260.00 | 8,260.00 | 8,260.00 | 333 |
| 2023-06-27 | 8,288.00 | 8,368.00 | 8,288.00 | 8,368.00 | 8,368.00 | 297 |
| 2023-06-26 | 8,233.00 | 8,233.00 | 8,222.00 | 8,222.00 | 8,222.00 | 13 |
| 2023-06-23 | 8,246.00 | 8,350.00 | 8,246.00 | 8,316.07 | 8,316.07 | 321 |
| 2023-06-22 | 8,240.60 | 8,240.60 | 8,168.14 | 8,168.14 | 8,168.14 | 889 |
| 2023-06-21 | 8,175.11 | 8,175.11 | 8,175.11 | 8,175.11 | 8,175.11 | 47 |
| 2023-06-20 | 8,369.55 | 8,449.99 | 8,191.72 | 8,349.67 | 8,349.67 | 1,181 |
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.