Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 10,878.00 | 10,928.11 | 10,840.00 | 10,874.61 | 10,874.61 | 5,294 |
| 2022-01-11 | 10,828.00 | 10,879.19 | 10,760.00 | 10,870.00 | 10,870.00 | 2,724 |
| 2022-01-10 | 10,400.00 | 10,681.00 | 10,200.00 | 10,630.00 | 10,630.00 | 1,991 |
| 2022-01-07 | 10,621.79 | 10,621.79 | 10,439.00 | 10,446.00 | 10,446.00 | 221 |
| 2022-01-06 | 10,680.00 | 10,744.18 | 10,505.01 | 10,575.76 | 10,575.76 | 5,410 |
| 2022-01-05 | 11,151.00 | 11,151.00 | 10,620.00 | 10,620.01 | 10,620.01 | 1,831 |
| 2022-01-04 | 11,197.00 | 11,402.00 | 11,145.00 | 11,386.48 | 11,386.48 | 1,252 |
| 2022-01-03 | 11,604.00 | 11,604.00 | 11,500.01 | 11,536.00 | 11,536.00 | 565 |
| 2021-12-31 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 45 |
| 2021-12-30 | 11,640.00 | 11,917.73 | 11,640.00 | 11,685.38 | 11,685.38 | 166 |
| 2021-12-29 | 11,682.82 | 11,725.01 | 11,640.00 | 11,725.01 | 11,725.01 | 796 |
| 2021-12-28 | 11,820.00 | 11,820.00 | 11,734.53 | 11,772.00 | 11,772.00 | 616 |
| 2021-12-27 | 11,872.73 | 12,000.00 | 11,872.73 | 12,000.00 | 12,000.00 | 386 |
| 2021-12-24 | 11,772.00 | 11,772.00 | 11,772.00 | 11,772.00 | 11,772.00 | 0 |
| 2021-12-23 | 11,747.00 | 11,820.00 | 11,747.00 | 11,772.00 | 11,772.00 | 270 |
| 2021-12-22 | 11,660.00 | 11,784.99 | 11,525.01 | 11,688.01 | 11,688.01 | 10,560 |
| 2021-12-21 | 11,300.00 | 11,580.00 | 11,300.00 | 11,559.00 | 11,559.00 | 1,844 |
| 2021-12-20 | 11,350.00 | 11,450.14 | 11,305.01 | 11,305.01 | 11,305.01 | 248 |
| 2021-12-17 | 11,340.00 | 11,693.19 | 11,340.00 | 11,502.53 | 11,502.53 | 12,054 |
| 2021-12-16 | 12,141.99 | 12,205.11 | 11,700.00 | 11,800.00 | 11,800.00 | 3,067 |
| 2021-12-15 | 13,050.00 | 13,050.00 | 12,953.00 | 12,953.00 | 12,953.00 | 93 |
| 2021-12-14 | 13,283.99 | 13,283.99 | 12,800.00 | 13,084.59 | 13,084.59 | 1,285 |
| 2021-12-13 | 14,010.50 | 14,221.99 | 13,700.01 | 13,700.01 | 13,700.01 | 927 |
| 2021-12-10 | 13,500.00 | 13,640.00 | 13,500.00 | 13,640.00 | 13,640.00 | 197 |
| 2021-12-09 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 12 |
| 2021-12-08 | 13,541.07 | 13,541.07 | 13,541.07 | 13,541.07 | 13,541.07 | 2,474 |
| 2021-12-07 | 13,829.00 | 13,829.00 | 13,570.00 | 13,570.00 | 13,570.00 | 908 |
| 2021-12-06 | 13,099.00 | 13,195.00 | 13,099.00 | 13,195.00 | 13,195.00 | 1,391 |
| 2021-12-03 | 13,600.00 | 13,600.00 | 12,801.61 | 13,000.00 | 13,000.00 | 1,135 |
| 2021-12-02 | 14,168.23 | 14,257.36 | 14,133.00 | 14,200.00 | 14,200.00 | 666 |
| 2021-12-01 | 14,405.30 | 14,410.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1,633 |
| 2021-11-30 | 14,600.00 | 14,600.00 | 14,400.52 | 14,453.59 | 14,453.59 | 1,230 |
| 2021-11-29 | 14,740.00 | 14,900.00 | 14,740.00 | 14,900.00 | 14,900.00 | 581 |
| 2021-11-26 | 14,866.66 | 14,866.66 | 14,480.00 | 14,480.00 | 14,480.00 | 59 |
| 2021-11-25 | 14,260.00 | 14,260.00 | 14,260.00 | 14,260.00 | 14,260.00 | 0 |
| 2021-11-24 | 14,000.00 | 14,260.00 | 14,000.00 | 14,260.00 | 14,260.00 | 78 |
| 2021-11-23 | 14,117.00 | 14,117.00 | 13,853.63 | 14,035.00 | 14,035.00 | 189 |
| 2021-11-22 | 14,570.00 | 14,570.00 | 14,198.00 | 14,198.00 | 14,198.00 | 197 |
| 2021-11-19 | 14,550.00 | 14,550.00 | 14,461.00 | 14,461.00 | 14,461.00 | 1,282 |
| 2021-11-18 | 14,000.00 | 14,000.00 | 13,937.99 | 13,944.79 | 13,944.79 | 317 |
| 2021-11-17 | 13,791.00 | 13,999.99 | 13,791.00 | 13,839.00 | 13,839.00 | 2,729 |
| 2021-11-16 | 13,839.25 | 13,970.00 | 13,839.25 | 13,910.82 | 13,910.82 | 156 |
| 2021-11-12 | 13,344.00 | 13,457.94 | 13,344.00 | 13,457.94 | 13,457.94 | 231 |
| 2021-11-11 | 13,330.28 | 13,330.28 | 13,330.28 | 13,330.28 | 13,330.28 | 25 |
| 2021-11-10 | 13,470.00 | 13,520.00 | 13,325.00 | 13,373.21 | 13,373.21 | 4,781 |
| 2021-11-09 | 13,490.00 | 13,549.99 | 13,395.02 | 13,549.98 | 13,549.98 | 142 |
| 2021-11-08 | 13,548.40 | 13,548.41 | 13,497.61 | 13,506.16 | 13,506.16 | 528 |
| 2021-11-05 | 13,700.00 | 13,700.00 | 13,500.00 | 13,548.40 | 13,548.40 | 1,103 |
| 2021-11-04 | 13,852.47 | 13,978.99 | 13,813.00 | 13,839.46 | 13,839.46 | 2,370 |
| 2021-11-03 | 13,395.00 | 13,595.00 | 13,395.00 | 13,513.54 | 13,513.54 | 2,870 |
| 2021-11-01 | 13,500.00 | 13,500.00 | 13,275.00 | 13,278.54 | 13,278.54 | 563 |
| 2021-10-29 | 13,212.00 | 13,406.00 | 13,212.00 | 13,360.00 | 13,360.00 | 351 |
| 2021-10-28 | 13,000.00 | 13,008.94 | 12,952.55 | 13,008.94 | 13,008.94 | 823 |
| 2021-10-27 | 13,059.00 | 13,059.00 | 13,059.00 | 13,059.00 | 13,059.00 | 20 |
| 2021-10-26 | 13,085.00 | 13,085.00 | 13,085.00 | 13,085.00 | 13,085.00 | 525 |
| 2021-10-25 | 12,942.00 | 13,080.00 | 12,942.00 | 13,080.00 | 13,080.00 | 179 |
| 2021-10-22 | 12,850.40 | 13,000.00 | 12,850.40 | 13,000.00 | 13,000.00 | 345 |
| 2021-10-21 | 12,826.00 | 12,958.00 | 12,826.00 | 12,953.00 | 12,953.00 | 637 |
← NewerPage 21 of 21 · 1,258 trading days
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.