Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 9,260.00 | 9,401.00 | 9,230.00 | 9,370.00 | 9,370.00 | 762 |
| 2025-02-17 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 8 |
| 2025-02-14 | 9,470.01 | 9,470.01 | 9,325.23 | 9,359.99 | 9,359.99 | 702 |
| 2025-02-13 | 9,480.01 | 9,480.01 | 9,379.50 | 9,379.76 | 9,379.76 | 434 |
| 2025-02-12 | 9,370.25 | 9,480.00 | 9,356.00 | 9,479.72 | 9,479.72 | 460 |
| 2025-02-11 | 9,280.00 | 9,480.20 | 9,280.00 | 9,410.00 | 9,410.00 | 4,183 |
| 2025-02-10 | 9,041.99 | 9,348.00 | 9,041.99 | 9,348.00 | 9,348.00 | 734 |
| 2025-02-07 | 9,041.99 | 9,041.99 | 8,890.00 | 8,890.00 | 8,890.00 | 1,316 |
| 2025-02-06 | 9,010.00 | 9,010.00 | 8,900.00 | 8,904.24 | 8,904.24 | 2,710 |
| 2025-02-05 | 9,047.00 | 9,047.00 | 9,000.00 | 9,000.00 | 9,000.00 | 739 |
| 2025-02-04 | 9,073.50 | 9,073.50 | 8,999.00 | 9,043.00 | 9,043.00 | 75 |
| 2025-01-31 | 9,191.98 | 9,191.98 | 9,030.00 | 9,073.50 | 9,073.50 | 1,433 |
| 2025-01-30 | 9,040.00 | 9,275.00 | 9,040.00 | 9,208.86 | 9,208.86 | 5,366 |
| 2025-01-29 | 9,090.88 | 9,092.00 | 9,053.00 | 9,056.32 | 9,056.32 | 1,103 |
| 2025-01-28 | 9,055.99 | 9,134.00 | 8,972.00 | 9,090.88 | 9,090.88 | 5,590 |
| 2025-01-27 | 9,008.00 | 9,175.00 | 9,008.00 | 9,055.99 | 9,055.99 | 2,196 |
| 2025-01-24 | 8,800.00 | 8,875.00 | 8,800.00 | 8,845.00 | 8,845.00 | 266 |
| 2025-01-23 | 8,879.00 | 8,903.00 | 8,860.00 | 8,902.72 | 8,902.72 | 2,641 |
| 2025-01-22 | 8,976.00 | 8,985.00 | 8,952.60 | 8,970.74 | 8,970.74 | 570 |
| 2025-01-21 | 9,000.00 | 9,079.99 | 8,950.00 | 9,019.26 | 9,019.26 | 1,623 |
| 2025-01-20 | 9,100.00 | 9,138.90 | 9,100.00 | 9,138.90 | 9,138.90 | 20 |
| 2025-01-17 | 8,957.00 | 8,967.00 | 8,852.01 | 8,960.00 | 8,960.00 | 338 |
| 2025-01-16 | 8,780.00 | 8,892.00 | 8,780.00 | 8,865.02 | 8,865.02 | 253 |
| 2025-01-15 | 8,669.00 | 8,671.00 | 8,535.00 | 8,556.12 | 8,556.12 | 2,661 |
| 2025-01-14 | 8,425.00 | 8,450.00 | 8,338.51 | 8,450.00 | 8,450.00 | 813 |
| 2025-01-13 | 8,460.00 | 8,500.00 | 8,421.01 | 8,467.25 | 8,467.25 | 1,427 |
| 2025-01-10 | 8,500.00 | 8,515.89 | 8,401.00 | 8,451.61 | 8,451.61 | 3,105 |
| 2025-01-09 | 8,631.00 | 8,631.00 | 8,500.00 | 8,500.00 | 8,500.00 | 86 |
| 2025-01-08 | 8,565.00 | 8,587.50 | 8,520.00 | 8,584.20 | 8,584.20 | 401 |
| 2025-01-07 | 8,799.99 | 8,799.99 | 8,565.00 | 8,590.00 | 8,590.00 | 578 |
| 2025-01-06 | 8,820.00 | 8,880.00 | 8,700.00 | 8,704.50 | 8,704.50 | 2,016 |
| 2025-01-03 | 9,050.01 | 9,050.01 | 8,820.00 | 8,883.00 | 8,883.00 | 574 |
| 2025-01-02 | 9,276.00 | 9,276.00 | 9,090.00 | 9,090.00 | 9,090.00 | 146 |
| 2024-12-31 | 9,265.27 | 9,286.00 | 9,249.50 | 9,275.00 | 9,275.00 | 851 |
| 2024-12-30 | 9,035.00 | 9,210.01 | 9,000.00 | 9,210.00 | 9,210.00 | 830 |
| 2024-12-27 | 9,125.00 | 9,125.00 | 8,955.00 | 9,051.00 | 9,051.00 | 158 |
| 2024-12-26 | 9,000.01 | 9,150.00 | 9,000.01 | 9,110.78 | 9,110.78 | 1,533 |
| 2024-12-24 | 9,045.60 | 9,052.00 | 9,045.60 | 9,052.00 | 9,052.00 | 235 |
| 2024-12-23 | 9,000.00 | 9,075.00 | 8,990.00 | 8,990.00 | 8,990.00 | 174 |
| 2024-12-20 | 8,850.00 | 9,060.00 | 8,850.00 | 9,025.00 | 9,025.00 | 605 |
| 2024-12-19 | 9,052.80 | 9,130.01 | 8,905.00 | 8,943.17 | 8,943.17 | 12,651 |
| 2024-12-18 | 9,150.00 | 9,164.00 | 9,036.00 | 9,046.66 | 9,046.66 | 589 |
| 2024-12-17 | 9,300.00 | 9,350.00 | 9,150.00 | 9,212.76 | 9,212.76 | 3,157 |
| 2024-12-16 | 9,375.00 | 9,512.00 | 9,300.00 | 9,304.65 | 9,304.65 | 1,012 |
| 2024-12-13 | 9,580.00 | 9,580.00 | 9,200.00 | 9,353.60 | 9,353.60 | 8,503 |
| 2024-12-11 | 10,959.00 | 11,090.00 | 10,959.00 | 11,060.00 | 11,060.00 | 175 |
| 2024-12-10 | 11,126.00 | 11,200.00 | 11,035.00 | 11,035.00 | 11,035.00 | 2,345 |
| 2024-12-09 | 11,200.00 | 11,200.00 | 11,038.00 | 11,038.00 | 11,038.00 | 96 |
| 2024-12-06 | 11,200.00 | 11,200.00 | 11,138.00 | 11,169.00 | 11,169.00 | 580 |
| 2024-12-05 | 10,795.00 | 10,901.60 | 10,795.00 | 10,815.00 | 10,815.00 | 279 |
| 2024-12-04 | 10,966.00 | 10,966.00 | 10,655.33 | 10,871.40 | 10,871.40 | 1,529 |
| 2024-12-03 | 10,336.01 | 10,549.00 | 10,336.01 | 10,549.00 | 10,549.00 | 458 |
| 2024-12-02 | 10,615.00 | 10,615.00 | 10,520.00 | 10,536.50 | 10,536.50 | 1,752 |
| 2024-11-29 | 10,582.00 | 10,582.00 | 10,468.00 | 10,470.00 | 10,470.00 | 75 |
| 2024-11-28 | 10,582.00 | 10,582.00 | 10,582.00 | 10,582.00 | 10,582.00 | 0 |
| 2024-11-27 | 10,501.00 | 10,600.00 | 10,501.00 | 10,582.00 | 10,582.00 | 239 |
| 2024-11-26 | 10,700.00 | 10,884.20 | 10,700.00 | 10,850.00 | 10,850.00 | 267 |
| 2024-11-25 | 10,432.00 | 10,491.11 | 10,432.00 | 10,487.59 | 10,487.59 | 235 |
| 2024-11-22 | 10,335.00 | 10,499.00 | 10,335.00 | 10,479.01 | 10,479.01 | 4,318 |
| 2024-11-21 | 10,200.00 | 10,321.00 | 10,200.00 | 10,321.00 | 10,321.00 | 4,052 |
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.