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 March 30, 2020, ADBE opened at $308.89, traded as high as $322.97 and as low as $308.01, and closed at $318.39. Trading volume was a total of 4.34M shares. On March 31, 2020, ADBE opened at $316.41, traded as high as $326.33 and as low as $312.68, and closed at $318.24. Trading volume was a total of 6.41M shares. On April 01, 2020, ADBE opened at $307.00, traded as high as $309.61 and as low as $298.32, and closed at $301.21. Trading volume was a total of 3.90M shares. On April 02, 2020, ADBE opened at $297.76, traded as high as $306.50 and as low as $293.18, and closed at $303.96. Trading volume was a total of 3.59M shares. On April 03, 2020, ADBE opened at $302.06, traded as high as $303.47 and as low as $289.71, and closed at $293.61. Trading volume was a total of 3.93M 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: | 04/05/2010 | |
| End date: | 04/03/2020 | |
| Start price/share: | $35.99 | |
| End price/share: | $293.61 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 715.81% | |
| Average Annual Total Return: | 23.35% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $81,590.81 | |
| Years: | 10.00 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/30/2020 | $308.89 | $322.97 | $308.01 | $318.39 | 4.34M |
| 03/31/2020 | $316.41 | $326.33 | $312.68 | $318.24 | 6.41M |
| 04/01/2020 | $307.00 | $309.61 | $298.32 | $301.21 | 3.90M |
| 04/02/2020 | $297.76 | $306.50 | $293.18 | $303.96 | 3.59M |
| 04/03/2020 | $302.06 | $303.47 | $289.71 | $293.61 | 3.93M |
|
| 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 |
| 03/30/2020 | $318.39 |
| 03/31/2020 | $318.24 |
| 04/01/2020 | $301.21 |
| 04/02/2020 | $303.96 |
| 04/03/2020 | $293.61 |
| 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 |
