Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 8,588.99 | 8,588.99 | 8,588.99 | 8,588.99 | 8,588.99 | 0 |
| 2023-06-16 | 8,800.00 | 8,810.00 | 8,428.01 | 8,588.99 | 8,588.99 | 2,993 |
| 2023-06-15 | 8,399.98 | 8,470.98 | 8,380.02 | 8,470.98 | 8,470.98 | 2,973 |
| 2023-06-14 | 8,250.00 | 8,280.00 | 8,174.00 | 8,208.00 | 8,208.00 | 321 |
| 2023-06-13 | 8,376.45 | 8,376.49 | 8,122.00 | 8,208.53 | 8,208.53 | 2,703 |
| 2023-06-12 | 8,088.00 | 8,200.12 | 8,000.00 | 8,175.00 | 8,175.00 | 831 |
| 2023-06-09 | 8,023.00 | 8,023.00 | 7,860.00 | 7,903.00 | 7,903.00 | 32,545 |
| 2023-06-08 | 7,676.00 | 7,676.00 | 7,616.00 | 7,616.00 | 7,616.00 | 2,169 |
| 2023-06-07 | 7,295.13 | 7,305.00 | 7,277.11 | 7,277.11 | 7,277.11 | 1,778 |
| 2023-06-06 | 7,620.00 | 7,620.00 | 7,534.68 | 7,534.68 | 7,534.68 | 397 |
| 2023-06-05 | 7,565.00 | 7,689.00 | 7,565.00 | 7,617.00 | 7,617.00 | 375 |
| 2023-06-02 | 7,620.00 | 7,650.00 | 7,620.00 | 7,620.00 | 7,620.00 | 270 |
| 2023-06-01 | 7,477.00 | 7,540.03 | 7,477.00 | 7,530.40 | 7,530.40 | 89 |
| 2023-05-31 | 7,160.41 | 7,428.00 | 7,160.41 | 7,428.00 | 7,428.00 | 50 |
| 2023-05-30 | 7,450.00 | 7,450.00 | 7,330.01 | 7,412.63 | 7,412.63 | 957 |
| 2023-05-29 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 8 |
| 2023-05-26 | 7,312.00 | 7,330.00 | 7,176.00 | 7,312.00 | 7,312.00 | 942 |
| 2023-05-25 | 6,821.50 | 7,071.00 | 6,821.50 | 7,071.00 | 7,071.00 | 173 |
| 2023-05-24 | 6,667.34 | 6,667.34 | 6,667.34 | 6,667.34 | 6,667.34 | 0 |
| 2023-05-23 | 6,667.34 | 6,667.34 | 6,667.34 | 6,667.34 | 6,667.34 | 876 |
| 2023-05-22 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 20 |
| 2023-05-19 | 6,500.00 | 6,500.00 | 6,491.00 | 6,500.00 | 6,500.00 | 702 |
| 2023-05-18 | 6,315.03 | 6,399.96 | 6,315.03 | 6,383.00 | 6,383.00 | 813 |
| 2023-05-17 | 6,282.00 | 6,282.00 | 6,282.00 | 6,282.00 | 6,282.00 | 8 |
| 2023-05-16 | 5,989.00 | 5,993.00 | 5,989.00 | 5,990.01 | 5,990.01 | 281 |
| 2023-05-15 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 5 |
| 2023-05-12 | 5,900.00 | 5,950.01 | 5,851.00 | 5,851.00 | 5,851.00 | 65 |
| 2023-05-11 | 6,000.01 | 6,010.00 | 5,991.50 | 5,991.50 | 5,991.50 | 910 |
| 2023-05-10 | 6,146.44 | 6,146.44 | 6,070.00 | 6,070.00 | 6,070.00 | 505 |
| 2023-05-09 | 6,100.00 | 6,100.00 | 6,097.00 | 6,097.00 | 6,097.00 | 118 |
| 2023-05-08 | 6,124.98 | 6,124.98 | 6,124.98 | 6,124.98 | 6,124.98 | 1,128 |
| 2023-05-05 | 6,160.00 | 6,208.60 | 6,160.00 | 6,208.60 | 6,208.60 | 31 |
| 2023-05-04 | 6,000.10 | 6,166.89 | 5,998.11 | 6,027.00 | 6,027.00 | 834 |
| 2023-05-03 | 6,270.00 | 6,270.00 | 6,200.06 | 6,200.06 | 6,200.06 | 519 |
| 2023-05-02 | 6,667.41 | 6,667.41 | 6,627.00 | 6,627.00 | 6,627.00 | 43 |
| 2023-04-28 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 7 |
| 2023-04-27 | 6,706.40 | 6,724.04 | 6,706.40 | 6,724.04 | 6,724.04 | 335 |
| 2023-04-26 | 6,600.00 | 6,600.00 | 6,420.01 | 6,487.40 | 6,487.40 | 40 |
| 2023-04-25 | 6,712.30 | 6,712.30 | 6,712.30 | 6,712.30 | 6,712.30 | 105 |
| 2023-04-24 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 0 |
| 2023-04-21 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 0 |
| 2023-04-20 | 6,843.00 | 6,878.00 | 6,830.00 | 6,830.00 | 6,830.00 | 465 |
| 2023-04-19 | 6,828.71 | 6,828.71 | 6,828.71 | 6,828.71 | 6,828.71 | 42 |
| 2023-04-18 | 6,850.00 | 6,850.00 | 6,790.00 | 6,790.00 | 6,790.00 | 31 |
| 2023-04-17 | 6,865.09 | 6,865.09 | 6,689.02 | 6,689.02 | 6,689.02 | 130 |
| 2023-04-14 | 6,835.37 | 6,899.99 | 6,835.37 | 6,865.09 | 6,865.09 | 130 |
| 2023-04-13 | 6,689.00 | 6,689.00 | 6,689.00 | 6,689.00 | 6,689.00 | 0 |
| 2023-04-12 | 6,696.03 | 6,696.03 | 6,689.00 | 6,689.00 | 6,689.00 | 89 |
| 2023-04-11 | 6,745.00 | 6,748.19 | 6,745.00 | 6,748.19 | 6,748.19 | 37 |
| 2023-04-10 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0 |
| 2023-04-05 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 16 |
| 2023-04-04 | 6,904.41 | 6,904.41 | 6,904.41 | 6,904.41 | 6,904.41 | 9 |
| 2023-04-03 | 6,904.40 | 6,904.40 | 6,904.40 | 6,904.40 | 6,904.40 | 2,100 |
| 2023-03-31 | 6,723.02 | 6,885.11 | 6,723.01 | 6,885.00 | 6,885.00 | 59 |
| 2023-03-30 | 6,878.11 | 6,897.61 | 6,878.11 | 6,897.61 | 6,897.61 | 624 |
| 2023-03-29 | 6,856.80 | 6,856.80 | 6,707.64 | 6,707.64 | 6,707.64 | 122 |
| 2023-03-28 | 6,797.00 | 6,797.00 | 6,796.99 | 6,797.00 | 6,797.00 | 43 |
| 2023-03-27 | 6,875.95 | 6,875.96 | 6,875.95 | 6,875.96 | 6,875.96 | 32 |
| 2023-03-24 | 6,844.11 | 6,912.00 | 6,844.11 | 6,900.00 | 6,900.00 | 1,104 |
| 2023-03-23 | 6,873.06 | 6,873.06 | 6,815.00 | 6,815.00 | 6,815.00 | 42 |
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.