Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-22 | 6,771.61 | 6,859.34 | 6,771.61 | 6,859.34 | 6,859.34 | 1,349 |
| 2023-03-21 | 6,800.00 | 6,850.00 | 6,800.00 | 6,850.00 | 6,850.00 | 35 |
| 2023-03-17 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 0 |
| 2023-03-16 | 6,505.01 | 6,660.00 | 6,505.01 | 6,640.00 | 6,640.00 | 291 |
| 2023-03-15 | 6,196.00 | 6,196.00 | 6,196.00 | 6,196.00 | 6,196.00 | 0 |
| 2023-03-14 | 6,196.00 | 6,196.00 | 6,196.00 | 6,196.00 | 6,196.00 | 0 |
| 2023-03-13 | 6,145.00 | 6,196.00 | 6,145.00 | 6,196.00 | 6,196.00 | 67 |
| 2023-03-10 | 6,070.00 | 6,145.00 | 6,070.00 | 6,145.00 | 6,145.00 | 21 |
| 2023-03-09 | 6,290.00 | 6,290.00 | 6,140.00 | 6,147.23 | 6,147.23 | 512 |
| 2023-03-08 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 0 |
| 2023-03-07 | 6,230.00 | 6,265.00 | 6,230.00 | 6,265.00 | 6,265.00 | 14 |
| 2023-03-06 | 6,223.00 | 6,333.00 | 6,223.00 | 6,226.00 | 6,226.00 | 495 |
| 2023-03-03 | 6,222.99 | 6,222.99 | 6,155.38 | 6,155.38 | 6,155.38 | 613 |
| 2023-03-02 | 5,952.93 | 6,043.00 | 5,952.93 | 6,029.70 | 6,029.70 | 1,011 |
| 2023-03-01 | 5,850.00 | 5,877.00 | 5,850.00 | 5,877.00 | 5,877.00 | 292 |
| 2023-02-28 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | 69 |
| 2023-02-27 | 5,931.11 | 5,931.11 | 5,910.00 | 5,910.00 | 5,910.00 | 701 |
| 2023-02-24 | 5,950.00 | 6,068.99 | 5,891.00 | 5,928.71 | 5,928.71 | 1,927 |
| 2023-02-23 | 6,360.00 | 6,390.00 | 6,360.00 | 6,390.00 | 6,390.00 | 380 |
| 2023-02-22 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | 15 |
| 2023-02-21 | 6,421.00 | 6,421.00 | 6,390.00 | 6,405.00 | 6,405.00 | 775 |
| 2023-02-20 | 6,502.50 | 6,502.50 | 6,502.50 | 6,502.50 | 6,502.50 | 0 |
| 2023-02-17 | 6,606.00 | 6,620.00 | 6,502.50 | 6,502.50 | 6,502.50 | 4,097 |
| 2023-02-16 | 6,880.84 | 6,880.84 | 6,768.00 | 6,768.00 | 6,768.00 | 212 |
| 2023-02-15 | 7,048.00 | 7,048.00 | 7,005.00 | 7,013.00 | 7,013.00 | 130 |
| 2023-02-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2023-02-13 | 6,963.00 | 7,000.00 | 6,963.00 | 7,000.00 | 7,000.00 | 59 |
| 2023-02-10 | 6,959.00 | 6,959.00 | 6,893.00 | 6,896.00 | 6,896.00 | 402 |
| 2023-02-09 | 7,245.00 | 7,245.00 | 6,987.99 | 6,987.99 | 6,987.99 | 602 |
| 2023-02-08 | 7,170.00 | 7,170.00 | 7,149.99 | 7,149.99 | 7,149.99 | 36 |
| 2023-02-07 | 7,110.00 | 7,226.00 | 7,110.00 | 7,226.00 | 7,226.00 | 1,531 |
| 2023-02-03 | 7,270.00 | 7,270.00 | 7,160.00 | 7,160.00 | 7,160.00 | 80 |
| 2023-02-02 | 7,338.00 | 7,421.00 | 7,237.51 | 7,237.53 | 7,237.53 | 1,542 |
| 2023-02-01 | 6,927.00 | 6,927.00 | 6,927.00 | 6,927.00 | 6,927.00 | 0 |
| 2023-01-31 | 6,927.00 | 6,927.00 | 6,927.00 | 6,927.00 | 6,927.00 | 0 |
| 2023-01-30 | 6,927.00 | 6,927.00 | 6,927.00 | 6,927.00 | 6,927.00 | 13 |
| 2023-01-27 | 6,879.00 | 6,908.00 | 6,855.00 | 6,908.00 | 6,908.00 | 679 |
| 2023-01-26 | 6,900.00 | 6,900.00 | 6,737.51 | 6,840.00 | 6,840.00 | 927 |
| 2023-01-25 | 6,630.00 | 6,654.00 | 6,630.00 | 6,654.00 | 6,654.00 | 232 |
| 2023-01-24 | 6,768.00 | 6,768.00 | 6,768.00 | 6,768.00 | 6,768.00 | 22 |
| 2023-01-23 | 6,850.00 | 6,868.00 | 6,850.00 | 6,860.00 | 6,860.00 | 641 |
| 2023-01-20 | 6,595.00 | 6,710.00 | 6,595.00 | 6,700.00 | 6,700.00 | 42 |
| 2023-01-19 | 6,559.00 | 6,559.00 | 6,551.65 | 6,551.65 | 6,551.65 | 81 |
| 2023-01-18 | 6,470.00 | 6,470.00 | 6,359.11 | 6,430.82 | 6,430.82 | 4,260 |
| 2023-01-17 | 6,487.50 | 6,487.50 | 6,483.00 | 6,485.00 | 6,485.00 | 102 |
| 2023-01-16 | 6,456.67 | 6,456.67 | 6,456.67 | 6,456.67 | 6,456.67 | 0 |
| 2023-01-13 | 6,420.00 | 6,470.00 | 6,370.00 | 6,456.67 | 6,456.67 | 569 |
| 2023-01-12 | 6,451.17 | 6,471.75 | 6,449.00 | 6,471.09 | 6,471.09 | 3,247 |
| 2023-01-11 | 6,427.00 | 6,450.00 | 6,400.00 | 6,400.00 | 6,400.00 | 426 |
| 2023-01-10 | 6,498.00 | 6,498.00 | 6,392.82 | 6,392.82 | 6,392.82 | 275 |
| 2023-01-09 | 6,650.00 | 6,690.00 | 6,560.72 | 6,560.72 | 6,560.72 | 1,240 |
| 2023-01-06 | 6,160.05 | 6,310.00 | 6,160.05 | 6,310.00 | 6,310.00 | 208 |
| 2023-01-05 | 6,424.16 | 6,424.16 | 6,424.16 | 6,424.16 | 6,424.16 | 19 |
| 2023-01-04 | 6,590.00 | 6,625.00 | 6,590.00 | 6,600.00 | 6,600.00 | 29 |
| 2023-01-03 | 6,526.55 | 6,526.55 | 6,526.55 | 6,526.55 | 6,526.55 | 92 |
| 2023-01-02 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 0 |
| 2022-12-30 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 93 |
| 2022-12-29 | 6,451.30 | 6,603.99 | 6,451.30 | 6,594.99 | 6,594.99 | 549 |
| 2022-12-28 | 6,419.00 | 6,419.00 | 6,419.00 | 6,419.00 | 6,419.00 | 8 |
| 2022-12-27 | 6,482.78 | 6,515.00 | 6,482.78 | 6,515.00 | 6,515.00 | 1,093 |
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.