Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0 |
| 2022-09-27 | 5,706.15 | 5,706.15 | 5,600.00 | 5,610.00 | 5,610.00 | 2,669 |
| 2022-09-26 | 5,726.00 | 5,726.00 | 5,698.00 | 5,716.85 | 5,716.85 | 1,071 |
| 2022-09-23 | 5,710.00 | 5,867.39 | 5,693.10 | 5,693.10 | 5,693.10 | 599 |
| 2022-09-22 | 5,578.11 | 5,750.50 | 5,578.11 | 5,750.50 | 5,750.50 | 70 |
| 2022-09-21 | 5,876.00 | 5,915.00 | 5,783.00 | 5,783.00 | 5,783.00 | 406 |
| 2022-09-20 | 5,868.00 | 5,868.00 | 5,800.00 | 5,811.11 | 5,811.11 | 2,677 |
| 2022-09-19 | 6,033.00 | 6,033.00 | 5,887.00 | 5,901.47 | 5,901.47 | 2,111 |
| 2022-09-15 | 6,470.00 | 6,480.00 | 6,150.00 | 6,195.94 | 6,195.94 | 25,223 |
| 2022-09-14 | 7,397.00 | 7,397.00 | 7,397.00 | 7,397.00 | 7,397.00 | 14 |
| 2022-09-13 | 7,568.00 | 7,568.00 | 7,403.00 | 7,403.00 | 7,403.00 | 1,107 |
| 2022-09-12 | 7,814.00 | 7,819.71 | 7,814.00 | 7,819.71 | 7,819.71 | 247 |
| 2022-09-09 | 7,822.50 | 7,874.00 | 7,802.00 | 7,855.72 | 7,855.72 | 3,277 |
| 2022-09-08 | 7,759.69 | 7,759.69 | 7,593.00 | 7,593.00 | 7,593.00 | 183 |
| 2022-09-07 | 7,421.00 | 7,572.00 | 7,421.00 | 7,531.11 | 7,531.11 | 938 |
| 2022-09-06 | 7,426.49 | 7,426.49 | 7,410.00 | 7,410.00 | 7,410.00 | 150 |
| 2022-09-05 | 7,407.00 | 7,407.00 | 7,407.00 | 7,407.00 | 7,407.00 | 0 |
| 2022-09-02 | 7,484.00 | 7,484.00 | 7,407.00 | 7,407.00 | 7,407.00 | 3,429 |
| 2022-09-01 | 7,450.00 | 7,457.23 | 7,310.00 | 7,457.23 | 7,457.23 | 919 |
| 2022-08-31 | 7,743.00 | 7,743.00 | 7,526.00 | 7,526.00 | 7,526.00 | 47 |
| 2022-08-30 | 7,510.00 | 7,560.00 | 7,510.00 | 7,544.00 | 7,544.00 | 2,989 |
| 2022-08-29 | 7,850.00 | 7,850.00 | 7,708.89 | 7,708.89 | 7,708.89 | 70 |
| 2022-08-26 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 644 |
| 2022-08-25 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0 |
| 2022-08-24 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 10 |
| 2022-08-23 | 8,260.00 | 8,295.00 | 8,226.00 | 8,226.00 | 8,226.00 | 2,462 |
| 2022-08-22 | 8,598.14 | 8,598.14 | 8,598.14 | 8,598.14 | 8,598.14 | 0 |
| 2022-08-19 | 8,598.14 | 8,598.14 | 8,598.14 | 8,598.14 | 8,598.14 | 399 |
| 2022-08-18 | 8,752.00 | 8,752.00 | 8,752.00 | 8,752.00 | 8,752.00 | 328 |
| 2022-08-17 | 8,880.11 | 8,880.11 | 8,700.10 | 8,765.00 | 8,765.00 | 1,192 |
| 2022-08-16 | 8,911.42 | 8,911.42 | 8,911.42 | 8,911.42 | 8,911.42 | 0 |
| 2022-08-15 | 8,933.00 | 8,935.00 | 8,897.00 | 8,911.42 | 8,911.42 | 1,600 |
| 2022-08-12 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2022-08-11 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 12 |
| 2022-08-10 | 8,823.50 | 8,823.50 | 8,742.00 | 8,742.00 | 8,742.00 | 119 |
| 2022-08-09 | 8,657.00 | 8,657.00 | 8,657.00 | 8,657.00 | 8,657.00 | 116 |
| 2022-08-08 | 8,911.00 | 8,911.00 | 8,637.61 | 8,781.50 | 8,781.50 | 110 |
| 2022-08-05 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 13 |
| 2022-08-04 | 8,630.00 | 8,630.00 | 8,543.00 | 8,548.51 | 8,548.51 | 514 |
| 2022-08-03 | 8,574.00 | 8,692.00 | 8,574.00 | 8,692.00 | 8,692.00 | 112 |
| 2022-08-02 | 8,330.00 | 8,500.00 | 8,241.01 | 8,500.00 | 8,500.00 | 106 |
| 2022-08-01 | 8,341.05 | 8,385.00 | 8,341.05 | 8,385.00 | 8,385.00 | 265 |
| 2022-07-29 | 8,253.00 | 8,300.00 | 8,150.00 | 8,150.00 | 8,150.00 | 92 |
| 2022-07-28 | 8,152.00 | 8,190.00 | 8,152.00 | 8,186.00 | 8,186.00 | 828 |
| 2022-07-27 | 7,950.00 | 8,015.00 | 7,900.00 | 8,003.00 | 8,003.00 | 246 |
| 2022-07-26 | 7,905.17 | 7,905.17 | 7,854.01 | 7,854.01 | 7,854.01 | 60 |
| 2022-07-25 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 61 |
| 2022-07-22 | 8,250.00 | 8,250.00 | 8,197.00 | 8,242.00 | 8,242.00 | 1,454 |
| 2022-07-21 | 8,300.00 | 8,305.03 | 8,300.00 | 8,305.03 | 8,305.03 | 78 |
| 2022-07-20 | 7,962.60 | 8,250.00 | 7,962.60 | 8,250.00 | 8,250.00 | 879 |
| 2022-07-19 | 7,841.22 | 7,890.00 | 7,841.22 | 7,890.00 | 7,890.00 | 208 |
| 2022-07-18 | 7,865.00 | 7,865.00 | 7,865.00 | 7,865.00 | 7,865.00 | 31 |
| 2022-07-15 | 7,910.00 | 7,910.00 | 7,781.50 | 7,781.50 | 7,781.50 | 107 |
| 2022-07-14 | 7,707.50 | 7,760.00 | 7,707.50 | 7,760.00 | 7,760.00 | 26 |
| 2022-07-13 | 7,680.00 | 7,740.00 | 7,680.00 | 7,707.55 | 7,707.55 | 693 |
| 2022-07-12 | 7,862.00 | 7,862.00 | 7,707.71 | 7,848.00 | 7,848.00 | 428 |
| 2022-07-11 | 8,046.00 | 8,046.00 | 7,922.24 | 7,944.00 | 7,944.00 | 289 |
| 2022-07-08 | 7,936.00 | 7,970.00 | 7,936.00 | 7,970.00 | 7,970.00 | 1,216 |
| 2022-07-07 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 7,995.00 | 9 |
| 2022-07-06 | 7,815.00 | 7,931.00 | 7,815.00 | 7,931.00 | 7,931.00 | 91 |
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.