Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 0 |
| 2022-12-23 | 6,494.26 | 6,525.00 | 6,494.26 | 6,520.00 | 6,520.00 | 721 |
| 2022-12-22 | 6,577.85 | 6,577.85 | 6,366.53 | 6,530.00 | 6,530.00 | 661 |
| 2022-12-21 | 6,770.00 | 6,770.00 | 6,692.00 | 6,692.00 | 6,692.00 | 612 |
| 2022-12-20 | 6,705.00 | 6,705.00 | 6,662.98 | 6,662.98 | 6,662.98 | 476 |
| 2022-12-19 | 6,700.00 | 6,700.00 | 6,507.00 | 6,507.00 | 6,507.00 | 698 |
| 2022-12-16 | 7,005.00 | 7,005.00 | 6,718.85 | 6,750.00 | 6,750.00 | 3,468 |
| 2022-12-15 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 37 |
| 2022-12-14 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2022-12-13 | 6,926.00 | 6,926.00 | 6,650.00 | 6,650.00 | 6,650.00 | 442 |
| 2022-12-09 | 6,539.00 | 6,539.00 | 6,539.00 | 6,539.00 | 6,539.00 | 30 |
| 2022-12-08 | 6,578.00 | 6,590.00 | 6,578.00 | 6,590.00 | 6,590.00 | 40 |
| 2022-12-07 | 6,447.61 | 6,447.61 | 6,426.03 | 6,426.03 | 6,426.03 | 193 |
| 2022-12-06 | 6,515.00 | 6,548.00 | 6,515.00 | 6,548.00 | 6,548.00 | 35 |
| 2022-12-05 | 6,541.26 | 6,541.26 | 6,541.26 | 6,541.26 | 6,541.26 | 652 |
| 2022-12-02 | 6,601.00 | 6,601.00 | 6,592.12 | 6,592.39 | 6,592.39 | 9,864 |
| 2022-12-01 | 6,478.21 | 6,606.73 | 6,478.21 | 6,585.00 | 6,585.00 | 48 |
| 2022-11-30 | 6,459.00 | 6,459.00 | 6,459.00 | 6,459.00 | 6,459.00 | 53 |
| 2022-11-29 | 6,292.00 | 6,292.00 | 6,292.00 | 6,292.00 | 6,292.00 | 334 |
| 2022-11-28 | 6,578.59 | 6,578.59 | 6,384.00 | 6,384.00 | 6,384.00 | 75 |
| 2022-11-25 | 6,519.00 | 6,519.00 | 6,519.00 | 6,519.00 | 6,519.00 | 0 |
| 2022-11-24 | 6,519.00 | 6,519.00 | 6,519.00 | 6,519.00 | 6,519.00 | 0 |
| 2022-11-23 | 6,509.00 | 6,519.00 | 6,509.00 | 6,519.00 | 6,519.00 | 3,101 |
| 2022-11-22 | 6,300.00 | 6,409.03 | 6,300.00 | 6,350.01 | 6,350.01 | 81 |
| 2022-11-18 | 6,440.00 | 6,440.00 | 6,430.89 | 6,430.91 | 6,430.91 | 1,037 |
| 2022-11-17 | 6,470.00 | 6,575.62 | 6,470.00 | 6,531.00 | 6,531.00 | 137 |
| 2022-11-16 | 6,557.00 | 6,557.00 | 6,553.00 | 6,553.00 | 6,553.00 | 1,337 |
| 2022-11-15 | 6,715.00 | 6,759.00 | 6,691.00 | 6,706.66 | 6,706.66 | 1,134 |
| 2022-11-14 | 6,600.00 | 6,660.00 | 6,600.00 | 6,660.00 | 6,660.00 | 33 |
| 2022-11-11 | 6,357.63 | 6,660.00 | 6,357.63 | 6,640.00 | 6,640.00 | 1,934 |
| 2022-11-10 | 6,280.00 | 6,357.63 | 6,280.00 | 6,357.63 | 6,357.63 | 945 |
| 2022-11-09 | 5,883.00 | 5,883.00 | 5,883.00 | 5,883.00 | 5,883.00 | 13 |
| 2022-11-08 | 5,940.23 | 5,940.23 | 5,914.00 | 5,914.00 | 5,914.00 | 59 |
| 2022-11-07 | 5,793.89 | 5,807.00 | 5,793.89 | 5,807.00 | 5,807.00 | 248 |
| 2022-11-04 | 5,631.00 | 5,631.00 | 5,478.96 | 5,565.91 | 5,565.91 | 2,074 |
| 2022-11-03 | 5,780.00 | 5,780.00 | 5,625.00 | 5,630.21 | 5,630.21 | 265 |
| 2022-11-01 | 6,253.59 | 6,333.00 | 6,228.60 | 6,333.00 | 6,333.00 | 3,914 |
| 2022-10-31 | 6,300.01 | 6,355.10 | 6,300.01 | 6,300.02 | 6,300.02 | 218 |
| 2022-10-28 | 6,350.00 | 6,465.00 | 6,350.00 | 6,456.00 | 6,456.00 | 269 |
| 2022-10-27 | 6,412.00 | 6,412.00 | 6,326.30 | 6,326.30 | 6,326.30 | 5,341 |
| 2022-10-26 | 6,508.00 | 6,508.00 | 6,425.00 | 6,457.00 | 6,457.00 | 718 |
| 2022-10-25 | 6,315.00 | 6,431.00 | 6,315.00 | 6,400.00 | 6,400.00 | 909 |
| 2022-10-24 | 6,100.01 | 6,100.01 | 6,100.01 | 6,100.01 | 6,100.01 | 24 |
| 2022-10-21 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 12 |
| 2022-10-20 | 6,180.00 | 6,183.00 | 6,180.00 | 6,183.00 | 6,183.00 | 48 |
| 2022-10-19 | 6,049.99 | 6,100.00 | 5,959.00 | 6,012.00 | 6,012.00 | 3,387 |
| 2022-10-18 | 5,855.00 | 5,855.00 | 5,720.02 | 5,720.02 | 5,720.02 | 57 |
| 2022-10-17 | 5,868.44 | 5,868.44 | 5,800.01 | 5,800.01 | 5,800.01 | 201 |
| 2022-10-14 | 6,000.00 | 6,000.00 | 5,797.37 | 5,797.37 | 5,797.37 | 330 |
| 2022-10-13 | 5,736.10 | 5,900.00 | 5,736.10 | 5,900.00 | 5,900.00 | 249 |
| 2022-10-12 | 5,736.00 | 5,765.00 | 5,736.00 | 5,736.00 | 5,736.00 | 4,375 |
| 2022-10-11 | 5,692.01 | 5,692.01 | 5,676.00 | 5,676.00 | 5,676.00 | 398 |
| 2022-10-10 | 5,750.02 | 5,750.02 | 5,676.00 | 5,676.00 | 5,676.00 | 138 |
| 2022-10-07 | 5,995.72 | 5,995.72 | 5,995.72 | 5,995.72 | 5,995.72 | 0 |
| 2022-10-06 | 6,012.00 | 6,056.86 | 5,988.01 | 5,995.72 | 5,995.72 | 964 |
| 2022-10-05 | 5,850.02 | 5,960.00 | 5,850.02 | 5,960.00 | 5,960.00 | 3,008 |
| 2022-10-04 | 5,888.00 | 5,892.00 | 5,850.03 | 5,850.03 | 5,850.03 | 889 |
| 2022-10-03 | 5,611.00 | 5,736.00 | 5,611.00 | 5,730.00 | 5,730.00 | 4,522 |
| 2022-09-30 | 5,667.18 | 5,676.01 | 5,550.01 | 5,550.01 | 5,550.01 | 132 |
| 2022-09-29 | 5,587.00 | 5,594.47 | 5,584.00 | 5,594.47 | 5,594.47 | 2,736 |
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.