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 August 12, 2019, ADBE opened at $293.14, traded as high as $294.42 and as low as $287.41, and closed at $288.65. Trading volume was a total of 1.58M shares. On August 13, 2019, ADBE opened at $288.23, traded as high as $295.50 and as low as $286.39, and closed at $293.17. Trading volume was a total of 2.33M shares. On August 14, 2019, ADBE opened at $287.60, traded as high as $289.65 and as low as $281.43, and closed at $283.66. Trading volume was a total of 2.59M shares. On August 15, 2019, ADBE opened at $285.64, traded as high as $286.49 and as low as $280.86, and closed at $282.71. Trading volume was a total of 2.34M shares. On August 16, 2019, ADBE opened at $285.58, traded as high as $290.15 and as low as $283.32, and closed at $287.45. Trading volume was a total of 1.95M 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: | 08/17/2009 | |
| End date: | 08/16/2019 | |
| Start price/share: | $31.21 | |
| End price/share: | $287.45 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 821.02% | |
| Average Annual Total Return: | 24.85% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $92,076.66 | |
| Years: | 10.00 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $293.14 | $294.42 | $287.41 | $288.65 | 1.58M |
| 08/13/2019 | $288.23 | $295.50 | $286.39 | $293.17 | 2.33M |
| 08/14/2019 | $287.60 | $289.65 | $281.43 | $283.66 | 2.59M |
| 08/15/2019 | $285.64 | $286.49 | $280.86 | $282.71 | 2.34M |
| 08/16/2019 | $285.58 | $290.15 | $283.32 | $287.45 | 1.95M |
|
| About Adobe |
| Adobe is a software company. Co.'s business is organized into three segments: Digital Media, which provides products, services and solutions that enable individuals, teams and enterprises to create, publish and promote their content; Digital Experience, which provides enterprises and brands a suite of products, services and solutions for creating, managing, executing, measuring and optimizing customer experiences that span from advertising to commerce; and Publishing, which contains products and services that address market opportunities including eLearning solutions, technical document publishing, web conferencing, document and forms platform, web application development and printing. |
| ADBE Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $288.65 |
| 08/13/2019 | $293.17 |
| 08/14/2019 | $283.66 |
| 08/15/2019 | $282.71 |
| 08/16/2019 | $287.45 |
| 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 |
