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 November 29, 2021, ADBE opened at $668.00, traded as high as $691.36 and as low as $665.77, and closed at $687.49. Trading volume was a total of 2.73M shares. On November 30, 2021, ADBE opened at $687.22, traded as high as $694.89 and as low as $667.83, and closed at $669.85. Trading volume was a total of 4.70M shares. On December 01, 2021, ADBE opened at $676.00, traded as high as $678.78 and as low as $656.28, and closed at $657.41. Trading volume was a total of 2.83M shares. On December 02, 2021, ADBE opened at $655.95, traded as high as $674.85 and as low as $653.62, and closed at $671.88. Trading volume was a total of 2.68M shares. On December 03, 2021, ADBE opened at $658.10, traded as high as $662.09 and as low as $604.30, and closed at $616.53. Trading volume was a total of 6.74M 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: | 12/06/2011 | |
| End date: | 12/03/2021 | |
| Start price/share: | $27.96 | |
| End price/share: | $616.53 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 2,105.04% | |
| Average Annual Total Return: | 36.25% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $220,477.92 | |
| Years: | 10.00 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $668.00 | $691.36 | $665.77 | $687.49 | 2.73M |
| 11/30/2021 | $687.22 | $694.89 | $667.83 | $669.85 | 4.70M |
| 12/01/2021 | $676.00 | $678.78 | $656.28 | $657.41 | 2.83M |
| 12/02/2021 | $655.95 | $674.85 | $653.62 | $671.88 | 2.68M |
| 12/03/2021 | $658.10 | $662.09 | $604.30 | $616.53 | 6.74M |
|
| 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 applications and services through Adobe Experience Cloud; and Publishing and Advertising, which contains eLearning solutions, technical document publishing, web conferencing, document and forms platform, printing, and its Adobe Advertising Cloud offerings. |
| ADBE Historical Closing Prices | |
| Date | Close |
| 11/29/2021 | $687.49 |
| 11/30/2021 | $669.85 |
| 12/01/2021 | $657.41 |
| 12/02/2021 | $671.88 |
| 12/03/2021 | $616.53 |
| 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:
