Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADBE Historical Stock Prices |
| Preferred Stock Newsletter |
| ADBE Options Chain |
| ADBE Message Board |
Adobe (ADBE) has the following price history information. Looking back at ADBE historical stock prices for the last five trading days, on January 30, 2023, ADBE opened at $365.90, traded as high as $368.70 and as low as $362.83, and closed at $363.42. Trading volume was a total of 2.66M shares. On January 31, 2023, ADBE opened at $364.71, traded as high as $370.70 and as low as $364.01, and closed at $370.34. Trading volume was a total of 2.57M shares. On February 01, 2023, ADBE opened at $370.01, traded as high as $386.72 and as low as $366.80, and closed at $383.92. Trading volume was a total of 3.36M shares. On February 02, 2023, ADBE opened at $393.28, traded as high as $402.49 and as low as $388.88, and closed at $392.23. Trading volume was a total of 4.02M shares. On February 03, 2023, ADBE opened at $384.29, traded as high as $386.72 and as low as $377.92, and closed at $379.33. Trading volume was a total of 2.69M shares.
ADBE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adobe shares, starting with a $10,000 purchase of ADBE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 02/06/2013 | |
| End date: | 02/03/2023 | |
| Start price/share: | $38.40 | |
| End price/share: | $379.33 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 887.84% | |
| Average Annual Total Return: | 25.75% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $98,811.46 | |
| Years: | 10.00 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/30/2023 | $365.90 | $368.70 | $362.83 | $363.42 | 2.66M |
| 01/31/2023 | $364.71 | $370.70 | $364.01 | $370.34 | 2.57M |
| 02/01/2023 | $370.01 | $386.72 | $366.80 | $383.92 | 3.36M |
| 02/02/2023 | $393.28 | $402.49 | $388.88 | $392.23 | 4.02M |
| 02/03/2023 | $384.29 | $386.72 | $377.92 | $379.33 | 2.69M |
|
| About Adobe |
| Adobe provides products and services used for creating, managing, delivering, measuring, optimizing, engaging and transacting with content. Co.'s segments are: Digital Media, which enables individuals, teams and enterprises to create, publish and promote content; Digital Experience, which provides applications and services through Adobe Experience Cloud that enable brands and businesses to create, manage, execute, measure, monetize and optimize customer experiences; and Publishing and Advertising, which includes eLearning solutions, technical document publishing, web conferencing, document and forms platform, web application development, printing, and its Adobe Advertising Cloud offerings. |
| ADBE Historical Closing Prices | |
| Date | Close |
| 01/30/2023 | $363.42 |
| 01/31/2023 | $370.34 |
| 02/01/2023 | $383.92 |
| 02/02/2023 | $392.23 |
| 02/03/2023 | $379.33 |
| Technology Historical Prices |
| ADBE is categorized under the Technology sector; below are some other companies in the same sector:
ADI Historical Stock Prices Also explore: ADBE shares outstanding history
|
Free ADBE Email Alerts:
