Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 7,478.00 | 7,640.00 | 7,478.00 | 7,640.00 | 7,640.00 | 1,380 |
| 2022-07-04 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 0 |
| 2022-07-01 | 7,370.92 | 7,460.00 | 7,365.00 | 7,460.00 | 7,460.00 | 1,099 |
| 2022-06-30 | 7,345.00 | 7,420.00 | 7,294.00 | 7,420.00 | 7,420.00 | 368 |
| 2022-06-29 | 7,442.00 | 7,442.00 | 7,395.00 | 7,395.00 | 7,395.00 | 205 |
| 2022-06-28 | 7,553.00 | 7,553.00 | 7,376.44 | 7,376.44 | 7,376.44 | 499 |
| 2022-06-27 | 7,611.00 | 7,611.00 | 7,575.00 | 7,575.00 | 7,575.00 | 452 |
| 2022-06-24 | 7,600.01 | 7,600.01 | 7,586.00 | 7,586.00 | 7,586.00 | 217 |
| 2022-06-23 | 7,493.00 | 7,520.00 | 7,493.00 | 7,520.00 | 7,520.00 | 432 |
| 2022-06-22 | 7,408.00 | 7,453.32 | 7,400.00 | 7,400.00 | 7,400.00 | 246 |
| 2022-06-21 | 7,365.00 | 7,492.00 | 7,295.00 | 7,295.00 | 7,295.00 | 1,384 |
| 2022-06-20 | 7,185.00 | 7,185.00 | 7,185.00 | 7,185.00 | 7,185.00 | 0 |
| 2022-06-17 | 7,200.00 | 7,200.00 | 6,900.01 | 7,185.00 | 7,185.00 | 58 |
| 2022-06-16 | 7,370.00 | 7,455.00 | 7,370.00 | 7,420.00 | 7,420.00 | 53 |
| 2022-06-15 | 7,723.00 | 7,740.00 | 7,600.01 | 7,660.00 | 7,660.00 | 770 |
| 2022-06-14 | 7,585.00 | 7,814.90 | 7,585.00 | 7,684.00 | 7,684.00 | 2,297 |
| 2022-06-13 | 7,770.00 | 7,770.00 | 7,661.00 | 7,661.00 | 7,661.00 | 497 |
| 2022-06-10 | 8,120.00 | 8,120.00 | 7,865.40 | 7,945.97 | 7,945.97 | 476 |
| 2022-06-09 | 8,500.00 | 8,527.00 | 8,500.00 | 8,527.00 | 8,527.00 | 3,401 |
| 2022-06-08 | 8,472.00 | 8,543.50 | 8,358.00 | 8,358.00 | 8,358.00 | 535 |
| 2022-06-07 | 8,350.00 | 8,365.00 | 8,350.00 | 8,365.00 | 8,365.00 | 82 |
| 2022-06-06 | 8,418.55 | 8,475.99 | 8,409.79 | 8,475.99 | 8,475.99 | 108 |
| 2022-06-03 | 8,395.99 | 8,410.00 | 8,395.99 | 8,410.00 | 8,410.00 | 4,012 |
| 2022-06-02 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 13 |
| 2022-06-01 | 8,585.00 | 8,585.00 | 8,221.30 | 8,221.30 | 8,221.30 | 204 |
| 2022-05-31 | 8,362.49 | 8,362.49 | 8,028.01 | 8,353.00 | 8,353.00 | 47 |
| 2022-05-30 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0 |
| 2022-05-27 | 8,310.00 | 8,350.00 | 8,310.00 | 8,350.00 | 8,350.00 | 79 |
| 2022-05-26 | 8,078.00 | 8,120.00 | 8,078.00 | 8,120.00 | 8,120.00 | 23 |
| 2022-05-25 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 775 |
| 2022-05-24 | 7,885.00 | 8,022.79 | 7,764.01 | 7,891.97 | 7,891.97 | 198 |
| 2022-05-23 | 7,940.00 | 8,069.00 | 7,940.00 | 8,069.00 | 8,069.00 | 21 |
| 2022-05-20 | 7,758.00 | 7,758.00 | 7,758.00 | 7,758.00 | 7,758.00 | 11 |
| 2022-05-19 | 7,919.21 | 7,919.21 | 7,850.00 | 7,850.00 | 7,850.00 | 191 |
| 2022-05-18 | 8,145.20 | 8,145.20 | 8,145.20 | 8,145.20 | 8,145.20 | 0 |
| 2022-05-17 | 8,145.20 | 8,145.20 | 8,145.20 | 8,145.20 | 8,145.20 | 16 |
| 2022-05-16 | 8,040.50 | 8,140.00 | 8,019.61 | 8,055.00 | 8,055.00 | 538 |
| 2022-05-13 | 8,114.11 | 8,143.00 | 8,000.11 | 8,143.00 | 8,143.00 | 148 |
| 2022-05-12 | 7,720.00 | 7,780.37 | 7,720.00 | 7,780.37 | 7,780.37 | 363 |
| 2022-05-11 | 7,950.00 | 7,950.00 | 7,720.00 | 7,720.00 | 7,720.00 | 301 |
| 2022-05-10 | 7,830.00 | 8,098.00 | 7,795.00 | 8,047.00 | 8,047.00 | 402 |
| 2022-05-09 | 7,710.00 | 7,717.63 | 7,665.00 | 7,665.00 | 7,665.00 | 194 |
| 2022-05-06 | 8,012.90 | 8,012.90 | 7,830.00 | 7,857.00 | 7,857.00 | 165 |
| 2022-05-05 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 14 |
| 2022-05-04 | 8,287.00 | 8,287.00 | 8,041.40 | 8,272.85 | 8,272.85 | 962 |
| 2022-05-03 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 10 |
| 2022-05-02 | 8,230.00 | 8,346.29 | 8,230.00 | 8,346.29 | 8,346.29 | 25 |
| 2022-04-29 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 0 |
| 2022-04-28 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 22 |
| 2022-04-27 | 8,257.80 | 8,270.00 | 8,141.00 | 8,141.00 | 8,141.00 | 95 |
| 2022-04-26 | 8,190.00 | 8,190.00 | 8,149.05 | 8,149.05 | 8,149.05 | 119 |
| 2022-04-25 | 8,327.99 | 8,340.00 | 8,197.00 | 8,340.00 | 8,340.00 | 337 |
| 2022-04-22 | 8,700.00 | 8,700.00 | 8,340.00 | 8,340.00 | 8,340.00 | 103 |
| 2022-04-21 | 8,720.59 | 8,720.59 | 8,375.01 | 8,400.01 | 8,400.01 | 85 |
| 2022-04-20 | 8,700.00 | 8,700.00 | 8,594.26 | 8,612.00 | 8,612.00 | 107 |
| 2022-04-19 | 8,450.00 | 8,757.00 | 8,450.00 | 8,757.00 | 8,757.00 | 122 |
| 2022-04-18 | 8,391.95 | 8,547.00 | 8,391.95 | 8,547.00 | 8,547.00 | 258 |
| 2022-04-13 | 8,550.00 | 8,652.79 | 8,520.00 | 8,652.79 | 8,652.79 | 116 |
| 2022-04-12 | 8,657.00 | 8,657.00 | 8,446.83 | 8,446.83 | 8,446.83 | 128 |
| 2022-04-11 | 8,800.00 | 8,853.59 | 8,630.42 | 8,700.00 | 8,700.00 | 445 |
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.