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 03, 2020, ADBE opened at $449.84, traded as high as $450.74 and as low as $442.28, and closed at $447.97. Trading volume was a total of 2.08M shares. On August 04, 2020, ADBE opened at $448.26, traded as high as $449.08 and as low as $440.70, and closed at $446.92. Trading volume was a total of 2.62M shares. On August 05, 2020, ADBE opened at $449.09, traded as high as $454.04 and as low as $446.35, and closed at $449.51. Trading volume was a total of 2.35M shares. On August 06, 2020, ADBE opened at $451.35, traded as high as $464.37 and as low as $449.13, and closed at $464.11. Trading volume was a total of 2.36M shares. On August 07, 2020, ADBE opened at $460.87, traded as high as $461.79 and as low as $445.09, and closed at $449.57. Trading volume was a total of 3.29M 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: | 08/09/2010 | |
| End date: | 08/07/2020 | |
| Start price/share: | $29.52 | |
| End price/share: | $449.57 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,422.93% | |
| Average Annual Total Return: | 31.29% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $152,279.14 | |
| Years: | 10.00 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/03/2020 | $449.84 | $450.74 | $442.28 | $447.97 | 2.08M |
| 08/04/2020 | $448.26 | $449.08 | $440.70 | $446.92 | 2.62M |
| 08/05/2020 | $449.09 | $454.04 | $446.35 | $449.51 | 2.35M |
| 08/06/2020 | $451.35 | $464.37 | $449.13 | $464.11 | 2.36M |
| 08/07/2020 | $460.87 | $461.79 | $445.09 | $449.57 | 3.29M |
|
| 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 |
| 08/03/2020 | $447.97 |
| 08/04/2020 | $446.92 |
| 08/05/2020 | $449.51 |
| 08/06/2020 | $464.11 |
| 08/07/2020 | $449.57 |
| 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 |
