Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 9,010.00 | 9,082.00 | 9,010.00 | 9,054.65 | 9,054.65 | 341 |
| 2022-04-07 | 8,925.00 | 9,000.00 | 8,825.01 | 9,000.00 | 9,000.00 | 156 |
| 2022-04-06 | 8,900.00 | 8,968.00 | 8,850.00 | 8,968.00 | 8,968.00 | 1,417 |
| 2022-04-05 | 9,361.79 | 9,361.79 | 9,120.00 | 9,120.00 | 9,120.00 | 3,765 |
| 2022-04-04 | 9,185.40 | 9,314.99 | 9,185.40 | 9,227.00 | 9,227.00 | 1,151 |
| 2022-04-01 | 9,000.00 | 9,105.00 | 9,000.00 | 9,068.65 | 9,068.65 | 2,738 |
| 2022-03-31 | 9,200.00 | 9,206.00 | 9,100.01 | 9,115.87 | 9,115.87 | 802 |
| 2022-03-30 | 9,240.00 | 9,300.00 | 9,050.01 | 9,137.22 | 9,137.22 | 4,665 |
| 2022-03-29 | 9,080.00 | 9,346.50 | 9,080.00 | 9,346.50 | 9,346.50 | 1,808 |
| 2022-03-28 | 8,800.00 | 9,025.00 | 8,750.00 | 9,020.00 | 9,020.00 | 346 |
| 2022-03-25 | 8,650.00 | 8,719.99 | 8,555.00 | 8,560.00 | 8,560.00 | 581 |
| 2022-03-24 | 8,590.00 | 8,699.96 | 8,550.10 | 8,699.96 | 8,699.96 | 3,055 |
| 2022-03-23 | 9,000.00 | 9,000.00 | 8,410.01 | 8,535.91 | 8,535.91 | 3,697 |
| 2022-03-22 | 9,303.00 | 9,499.62 | 9,303.00 | 9,497.69 | 9,497.69 | 646 |
| 2022-03-18 | 9,131.00 | 9,200.00 | 9,083.00 | 9,180.00 | 9,180.00 | 404 |
| 2022-03-17 | 9,010.00 | 9,065.00 | 9,010.00 | 9,065.00 | 9,065.00 | 107 |
| 2022-03-16 | 9,040.00 | 9,117.00 | 8,760.01 | 9,080.00 | 9,080.00 | 355 |
| 2022-03-15 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 9 |
| 2022-03-14 | 8,615.03 | 8,615.03 | 8,582.38 | 8,582.38 | 8,582.38 | 2,461 |
| 2022-03-11 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 16 |
| 2022-03-10 | 9,157.80 | 9,160.00 | 9,101.47 | 9,159.23 | 9,159.23 | 537 |
| 2022-03-09 | 9,348.00 | 9,470.00 | 9,348.00 | 9,396.25 | 9,396.25 | 105 |
| 2022-03-08 | 9,281.00 | 9,307.00 | 9,233.00 | 9,300.00 | 9,300.00 | 417 |
| 2022-03-07 | 9,384.33 | 9,548.00 | 9,384.33 | 9,547.99 | 9,547.99 | 150 |
| 2022-03-04 | 9,537.00 | 9,537.00 | 9,403.25 | 9,450.00 | 9,450.00 | 70 |
| 2022-03-03 | 9,777.50 | 9,777.50 | 9,427.00 | 9,427.00 | 9,427.00 | 87 |
| 2022-03-02 | 9,868.79 | 9,868.79 | 9,720.00 | 9,777.50 | 9,777.50 | 2,948 |
| 2022-03-01 | 9,640.00 | 9,790.00 | 9,570.00 | 9,578.13 | 9,578.13 | 3,433 |
| 2022-02-28 | 9,400.00 | 9,539.00 | 9,400.00 | 9,497.00 | 9,497.00 | 631 |
| 2022-02-25 | 9,451.17 | 9,547.00 | 9,320.01 | 9,481.14 | 9,481.14 | 3,831 |
| 2022-02-24 | 8,630.41 | 9,521.47 | 8,500.01 | 9,521.47 | 9,521.47 | 793 |
| 2022-02-23 | 8,960.00 | 8,977.80 | 8,841.56 | 8,842.38 | 8,842.38 | 2,329 |
| 2022-02-22 | 9,080.97 | 9,110.20 | 8,925.00 | 8,945.00 | 8,945.00 | 583 |
| 2022-02-21 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 0 |
| 2022-02-18 | 9,032.00 | 9,104.81 | 9,031.99 | 9,040.00 | 9,040.00 | 178 |
| 2022-02-17 | 9,400.00 | 9,450.00 | 9,296.43 | 9,296.43 | 9,296.43 | 164 |
| 2022-02-16 | 9,588.00 | 9,713.24 | 9,588.00 | 9,713.24 | 9,713.24 | 496 |
| 2022-02-15 | 9,785.00 | 9,842.49 | 9,682.00 | 9,682.00 | 9,682.00 | 3,388 |
| 2022-02-14 | 9,646.30 | 9,715.00 | 9,646.30 | 9,694.11 | 9,694.11 | 3,552 |
| 2022-02-11 | 9,940.00 | 9,940.00 | 9,750.00 | 9,750.00 | 9,750.00 | 471 |
| 2022-02-10 | 10,445.00 | 10,445.00 | 10,160.00 | 10,160.00 | 10,160.00 | 1,562 |
| 2022-02-09 | 10,672.00 | 10,680.00 | 10,575.00 | 10,575.00 | 10,575.00 | 315 |
| 2022-02-08 | 10,510.00 | 10,510.00 | 10,492.45 | 10,492.45 | 10,492.45 | 450 |
| 2022-02-04 | 10,578.00 | 10,711.00 | 10,578.00 | 10,711.00 | 10,711.00 | 89 |
| 2022-02-03 | 10,742.00 | 10,795.00 | 10,742.00 | 10,787.09 | 10,787.09 | 202 |
| 2022-02-02 | 11,000.00 | 11,100.00 | 10,900.00 | 10,920.00 | 10,920.00 | 555 |
| 2022-02-01 | 10,960.00 | 11,089.99 | 10,960.00 | 10,960.00 | 10,960.00 | 247 |
| 2022-01-31 | 10,780.00 | 10,999.99 | 10,780.00 | 10,860.00 | 10,860.00 | 1,282 |
| 2022-01-28 | 10,277.22 | 10,277.22 | 10,277.22 | 10,277.22 | 10,277.22 | 0 |
| 2022-01-27 | 10,553.00 | 10,560.00 | 10,200.87 | 10,277.22 | 10,277.22 | 12,089 |
| 2022-01-26 | 10,650.00 | 10,653.00 | 10,590.00 | 10,653.00 | 10,653.00 | 1,005 |
| 2022-01-25 | 10,435.00 | 10,435.00 | 10,415.00 | 10,415.00 | 10,415.00 | 712 |
| 2022-01-24 | 10,125.00 | 10,690.00 | 10,125.00 | 10,690.00 | 10,690.00 | 666 |
| 2022-01-21 | 10,450.00 | 10,450.00 | 10,250.45 | 10,385.87 | 10,385.87 | 1,530 |
| 2022-01-20 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 31 |
| 2022-01-19 | 10,685.00 | 10,800.00 | 10,685.00 | 10,800.00 | 10,800.00 | 148 |
| 2022-01-18 | 10,468.01 | 10,490.00 | 10,468.01 | 10,481.59 | 10,481.59 | 2,810 |
| 2022-01-17 | 10,764.79 | 10,764.79 | 10,764.79 | 10,764.79 | 10,764.79 | 0 |
| 2022-01-14 | 10,500.00 | 10,764.79 | 10,470.00 | 10,764.79 | 10,764.79 | 4,153 |
| 2022-01-13 | 10,585.00 | 10,599.99 | 10,585.00 | 10,592.00 | 10,592.00 | 905 |
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.