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 October 17, 2019, ADBE opened at $272.61, traded as high as $274.12 and as low as $267.15, and closed at $269.24. Trading volume was a total of 3.32M shares. On October 18, 2019, ADBE opened at $269.36, traded as high as $269.68 and as low as $262.10, and closed at $265.52. Trading volume was a total of 4.39M shares. On October 21, 2019, ADBE opened at $265.63, traded as high as $267.43 and as low as $262.57, and closed at $266.84. Trading volume was a total of 2.87M shares. On October 22, 2019, ADBE opened at $268.49, traded as high as $269.28 and as low as $260.64, and closed at $261.09. Trading volume was a total of 3.35M shares. On October 23, 2019, ADBE opened at $261.00, traded as high as $265.52 and as low as $259.57, and closed at $261.32. Trading volume was a total of 3.02M 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: | 10/23/2009 | |
| End date: | 10/23/2019 | |
| Start price/share: | $34.78 | |
| End price/share: | $261.32 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 651.35% | |
| Average Annual Total Return: | 22.33% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $75,129.31 | |
| Years: | 10.01 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/17/2019 | $272.61 | $274.12 | $267.15 | $269.24 | 3.32M |
| 10/18/2019 | $269.36 | $269.68 | $262.10 | $265.52 | 4.39M |
| 10/21/2019 | $265.63 | $267.43 | $262.57 | $266.84 | 2.87M |
| 10/22/2019 | $268.49 | $269.28 | $260.64 | $261.09 | 3.35M |
| 10/23/2019 | $261.00 | $265.52 | $259.57 | $261.32 | 3.02M |
|
| About Adobe |
| Adobe is a software company. Co.'s business is organized into three segments: 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 enterprises and brands a suite of products, services and solutions for creating, managing, executing, measuring and optimizing customer experiences that span from advertising to commerce; and Publishing, which contains products and services that address market opportunities including eLearning solutions, technical document publishing, web conferencing, document and forms platform, web application development and printing. |
| ADBE Historical Closing Prices | |
| Date | Close |
| 10/17/2019 | $269.24 |
| 10/18/2019 | $265.52 |
| 10/21/2019 | $266.84 |
| 10/22/2019 | $261.09 |
| 10/23/2019 | $261.32 |
| 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 |
