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 September 15, 2020, ADBE opened at $493.74, traded as high as $499.69 and as low as $491.49, and closed at $497.67. Trading volume was a total of 5.68M shares. On September 16, 2020, ADBE opened at $505.50, traded as high as $505.50 and as low as $475.50, and closed at $476.00. Trading volume was a total of 8.46M shares. On September 17, 2020, ADBE opened at $464.44, traded as high as $475.17 and as low as $460.50, and closed at $474.30. Trading volume was a total of 4.56M shares. On September 18, 2020, ADBE opened at $477.40, traded as high as $478.34 and as low as $452.52, and closed at $467.55. Trading volume was a total of 7.18M shares. On September 21, 2020, ADBE opened at $460.31, traded as high as $475.86 and as low as $456.73, and closed at $475.64. Trading volume was a total of 3.91M 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: | 09/22/2010 | |
| End date: | 09/21/2020 | |
| Start price/share: | $26.67 | |
| End price/share: | $475.64 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,683.43% | |
| Average Annual Total Return: | 33.37% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $178,347.39 | |
| Years: | 10.01 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/15/2020 | $493.74 | $499.69 | $491.49 | $497.67 | 5.68M |
| 09/16/2020 | $505.50 | $505.50 | $475.50 | $476.00 | 8.46M |
| 09/17/2020 | $464.44 | $475.17 | $460.50 | $474.30 | 4.56M |
| 09/18/2020 | $477.40 | $478.34 | $452.52 | $467.55 | 7.18M |
| 09/21/2020 | $460.31 | $475.86 | $456.73 | $475.64 | 3.91M |
|
| About Adobe |
| Adobe is a software company. Co. provides a line of products and services used for creating, managing, delivering, measuring, optimizing, engaging and transacting with content across personal computers, devices and media. Co.'s segments are: 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 a platform and set of applications and services through Adobe Experience Cloud; and Publishing, which contains products and services that address market opportunities including eLearning solutions, web conferencing, web application development and printing. |
| ADBE Historical Closing Prices | |
| Date | Close |
| 09/15/2020 | $497.67 |
| 09/16/2020 | $476.00 |
| 09/17/2020 | $474.30 |
| 09/18/2020 | $467.55 |
| 09/21/2020 | $475.64 |
| 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 |
