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 04, 2024, ADBE opened at $568.87, traded as high as $578.86 and as low as $565.76, and closed at $575.25. Trading volume was a total of 1.62M shares. On September 05, 2024, ADBE opened at $570.75, traded as high as $573.39 and as low as $562.53, and closed at $567.93. Trading volume was a total of 1.57M shares. On September 06, 2024, ADBE opened at $570.90, traded as high as $573.31 and as low as $558.00, and closed at $563.41. Trading volume was a total of 2.10M shares. On September 09, 2024, ADBE opened at $567.69, traded as high as $574.57 and as low as $564.44, and closed at $569.88. Trading volume was a total of 2.00M shares. On September 10, 2024, ADBE opened at $576.75, traded as high as $577.80 and as low as $567.14, and closed at $574.48. Trading volume was a total of 2.03M 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: | 09/12/2014 | |
| End date: | 09/10/2024 | |
| Start price/share: | $70.98 | |
| End price/share: | $574.48 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 709.35% | |
| Average Annual Total Return: | 23.25% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $80,931.58 | |
| Years: | 10.00 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/04/2024 | $568.87 | $578.86 | $565.76 | $575.25 | 1.62M |
| 09/05/2024 | $570.75 | $573.39 | $562.53 | $567.93 | 1.57M |
| 09/06/2024 | $570.90 | $573.31 | $558.00 | $563.41 | 2.10M |
| 09/09/2024 | $567.69 | $574.57 | $564.44 | $569.88 | 2.00M |
| 09/10/2024 | $576.75 | $577.80 | $567.14 | $574.48 | 2.03M |
|
| About Adobe |
| Adobe provides products and services used for creating, managing, delivering, measuring, optimizing, engaging and transacting with content. Co.'s segments are: Digital Media, which enables individuals, teams and enterprises to create, publish and promote content; Digital Experience, which provides applications and services through Adobe Experience Cloud that enable brands and businesses to create, manage, execute, measure, monetize and optimize customer experiences; and Publishing and Advertising, which includes eLearning solutions, technical document publishing, web conferencing, document and forms platform, web application development, printing, and its Adobe Advertising Cloud offerings. |
| ADBE Historical Closing Prices | |
| Date | Close |
| 09/04/2024 | $575.25 |
| 09/05/2024 | $567.93 |
| 09/06/2024 | $563.41 |
| 09/09/2024 | $569.88 |
| 09/10/2024 | $574.48 |
| 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:
ADBE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.