Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 10,200.00 | 10,321.00 | 10,200.00 | 10,321.00 | 10,321.00 | 4,052 |
| 2024-11-20 | 10,076.00 | 10,159.00 | 10,076.00 | 10,157.13 | 10,157.13 | 93 |
| 2024-11-19 | 10,135.00 | 10,135.00 | 10,045.00 | 10,045.00 | 10,045.00 | 179 |
| 2024-11-15 | 10,177.30 | 10,257.00 | 10,173.00 | 10,257.00 | 10,257.00 | 47 |
| 2024-11-14 | 10,830.00 | 10,850.00 | 10,820.00 | 10,850.00 | 10,850.00 | 869 |
| 2024-11-13 | 10,929.11 | 11,092.00 | 10,929.11 | 10,929.11 | 10,929.11 | 238 |
| 2024-11-12 | 10,270.00 | 10,895.00 | 10,270.00 | 10,858.50 | 10,858.50 | 589 |
| 2024-11-11 | 10,000.52 | 10,337.00 | 10,000.52 | 10,270.03 | 10,270.03 | 5,886 |
| 2024-11-08 | 10,000.00 | 10,000.00 | 9,973.25 | 9,985.00 | 9,985.00 | 478 |
| 2024-11-07 | 9,938.25 | 9,955.67 | 9,861.90 | 9,920.00 | 9,920.00 | 195 |
| 2024-11-06 | 10,145.00 | 10,334.00 | 10,140.00 | 10,173.50 | 10,173.50 | 3,555 |
| 2024-11-05 | 9,810.00 | 9,810.00 | 9,775.00 | 9,775.50 | 9,775.50 | 149 |
| 2024-11-04 | 9,749.99 | 9,749.99 | 9,730.00 | 9,730.00 | 9,730.00 | 101 |
| 2024-11-01 | 9,500.00 | 9,797.00 | 9,500.00 | 9,797.00 | 9,797.00 | 1,873 |
| 2024-10-31 | 9,591.00 | 9,600.00 | 9,565.00 | 9,595.04 | 9,595.04 | 578 |
| 2024-10-30 | 9,827.00 | 9,918.00 | 9,801.00 | 9,825.31 | 9,825.31 | 4,729 |
| 2024-10-29 | 9,620.01 | 9,760.00 | 9,620.00 | 9,745.00 | 9,745.00 | 409 |
| 2024-10-28 | 9,732.07 | 9,732.07 | 9,630.02 | 9,630.02 | 9,630.02 | 250 |
| 2024-10-25 | 9,665.00 | 9,712.00 | 9,617.68 | 9,660.00 | 9,660.00 | 844 |
| 2024-10-24 | 9,533.01 | 9,585.00 | 9,533.01 | 9,585.00 | 9,585.00 | 3,358 |
| 2024-10-23 | 9,725.00 | 9,725.00 | 9,625.40 | 9,628.00 | 9,628.00 | 190 |
| 2024-10-22 | 9,800.00 | 9,850.00 | 9,750.00 | 9,830.00 | 9,830.00 | 717 |
| 2024-10-21 | 9,870.04 | 9,963.42 | 9,870.03 | 9,962.93 | 9,962.93 | 220 |
| 2024-10-18 | 9,776.00 | 9,999.00 | 9,776.00 | 9,870.00 | 9,870.00 | 173 |
| 2024-10-17 | 10,112.28 | 10,112.28 | 9,800.01 | 9,835.01 | 9,835.01 | 1,100 |
| 2024-10-16 | 9,990.00 | 10,054.00 | 9,990.00 | 10,020.00 | 10,020.00 | 1,268 |
| 2024-10-15 | 9,991.75 | 10,049.65 | 9,991.00 | 10,020.05 | 10,020.05 | 117 |
| 2024-10-14 | 9,760.38 | 9,933.97 | 9,760.38 | 9,872.56 | 9,872.56 | 2,787 |
| 2024-10-11 | 9,855.00 | 9,855.00 | 9,569.00 | 9,570.58 | 9,570.58 | 410 |
| 2024-10-10 | 9,700.00 | 9,846.00 | 9,700.00 | 9,825.00 | 9,825.00 | 230 |
| 2024-10-09 | 9,649.99 | 9,649.99 | 9,567.00 | 9,617.96 | 9,617.96 | 1,652 |
| 2024-10-08 | 9,400.01 | 9,699.99 | 9,400.01 | 9,650.99 | 9,650.99 | 639 |
| 2024-10-07 | 9,582.00 | 9,582.00 | 9,415.00 | 9,432.00 | 9,432.00 | 1,632 |
| 2024-10-04 | 9,670.82 | 9,849.98 | 9,670.82 | 9,800.00 | 9,800.00 | 3,683 |
| 2024-10-03 | 9,900.00 | 9,900.00 | 9,725.00 | 9,759.73 | 9,759.73 | 210 |
| 2024-10-02 | 10,099.19 | 10,099.19 | 9,820.00 | 9,820.00 | 9,820.00 | 2,320 |
| 2024-09-30 | 10,111.30 | 10,136.90 | 10,093.00 | 10,120.00 | 10,120.00 | 1,075 |
| 2024-09-27 | 10,089.00 | 10,163.00 | 10,089.00 | 10,161.18 | 10,161.18 | 286 |
| 2024-09-26 | 10,120.00 | 10,138.65 | 10,000.04 | 10,114.81 | 10,114.81 | 1,675 |
| 2024-09-25 | 10,210.00 | 10,210.00 | 10,130.00 | 10,155.61 | 10,155.61 | 482 |
| 2024-09-24 | 10,200.00 | 10,225.50 | 10,134.50 | 10,151.00 | 10,151.00 | 728 |
| 2024-09-23 | 10,300.00 | 10,332.00 | 10,230.00 | 10,245.11 | 10,245.11 | 1,093 |
| 2024-09-20 | 10,115.00 | 10,135.00 | 10,000.00 | 10,120.00 | 10,120.00 | 1,788 |
| 2024-09-19 | 9,973.75 | 10,150.01 | 9,878.41 | 10,140.00 | 10,140.00 | 3,551 |
| 2024-09-18 | 9,850.00 | 10,028.99 | 9,758.15 | 9,784.90 | 9,784.90 | 5,375 |
| 2024-09-17 | 10,162.00 | 10,162.00 | 9,850.00 | 9,852.12 | 9,852.12 | 1,116 |
| 2024-09-13 | 10,294.00 | 10,399.99 | 10,228.60 | 10,288.74 | 10,288.74 | 661 |
| 2024-09-12 | 11,291.99 | 11,400.00 | 11,291.99 | 11,376.59 | 11,376.59 | 1,926 |
| 2024-09-11 | 11,300.00 | 11,457.59 | 11,208.00 | 11,390.00 | 11,390.00 | 147 |
| 2024-09-10 | 11,500.00 | 11,500.00 | 11,496.00 | 11,500.00 | 11,500.00 | 88 |
| 2024-09-09 | 11,205.01 | 11,205.01 | 11,205.01 | 11,205.01 | 11,205.01 | 7 |
| 2024-09-06 | 11,374.00 | 11,375.00 | 11,196.00 | 11,196.00 | 11,196.00 | 371 |
| 2024-09-05 | 11,300.00 | 11,320.00 | 11,300.00 | 11,320.00 | 11,320.00 | 15 |
| 2024-09-04 | 11,397.00 | 11,475.01 | 11,379.00 | 11,443.70 | 11,443.70 | 569 |
| 2024-09-03 | 11,568.00 | 11,568.00 | 11,354.00 | 11,354.00 | 11,354.00 | 221 |
| 2024-09-02 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0 |
| 2024-08-30 | 11,286.00 | 11,300.00 | 11,237.00 | 11,300.00 | 11,300.00 | 162 |
| 2024-08-29 | 11,350.00 | 11,437.50 | 11,300.00 | 11,323.71 | 11,323.71 | 773 |
| 2024-08-28 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2024-08-27 | 11,135.00 | 11,200.00 | 11,135.00 | 11,200.00 | 11,200.00 | 22 |
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.