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 01, 2021, ADBE opened at $465.68, traded as high as $470.50 and as low as $462.65, and closed at $469.57. Trading volume was a total of 2.36M shares. On March 02, 2021, ADBE opened at $473.03, traded as high as $473.80 and as low as $463.46, and closed at $466.59. Trading volume was a total of 2.21M shares. On March 03, 2021, ADBE opened at $463.22, traded as high as $464.68 and as low as $448.09, and closed at $448.45. Trading volume was a total of 2.81M shares. On March 04, 2021, ADBE opened at $446.45, traded as high as $457.53 and as low as $437.63, and closed at $439.06. Trading volume was a total of 4.49M shares. On March 05, 2021, ADBE opened at $444.88, traded as high as $444.95 and as low as $423.71, and closed at $440.83. Trading volume was a total of 4.61M 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: | 03/08/2011 | |
| End date: | 03/05/2021 | |
| Start price/share: | $35.29 | |
| End price/share: | $440.83 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,149.16% | |
| Average Annual Total Return: | 28.72% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $124,870.63 | |
| Years: | 10.00 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/01/2021 | $465.68 | $470.50 | $462.65 | $469.57 | 2.36M |
| 03/02/2021 | $473.03 | $473.80 | $463.46 | $466.59 | 2.21M |
| 03/03/2021 | $463.22 | $464.68 | $448.09 | $448.45 | 2.81M |
| 03/04/2021 | $446.45 | $457.53 | $437.63 | $439.06 | 4.49M |
| 03/05/2021 | $444.88 | $444.95 | $423.71 | $440.83 | 4.61M |
|
| 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 |
| 03/01/2021 | $469.57 |
| 03/02/2021 | $466.59 |
| 03/03/2021 | $448.45 |
| 03/04/2021 | $439.06 |
| 03/05/2021 | $440.83 |
| 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 |
