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 May 16, 2022, ADBE opened at $399.74, traded as high as $407.17 and as low as $396.60, and closed at $402.86. Trading volume was a total of 2.65M shares. On May 17, 2022, ADBE opened at $413.08, traded as high as $416.72 and as low as $403.54, and closed at $409.65. Trading volume was a total of 2.61M shares. On May 18, 2022, ADBE opened at $404.38, traded as high as $411.66 and as low as $396.11, and closed at $397.88. Trading volume was a total of 2.92M shares. On May 19, 2022, ADBE opened at $399.01, traded as high as $403.04 and as low as $391.57, and closed at $394.38. Trading volume was a total of 2.80M shares. On May 20, 2022, ADBE opened at $401.39, traded as high as $406.24 and as low as $385.62, and closed at $399.09. Trading volume was a total of 3.43M 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: | 05/24/2012 | |
| End date: | 05/20/2022 | |
| Start price/share: | $31.54 | |
| End price/share: | $399.09 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,165.35% | |
| Average Annual Total Return: | 28.91% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $126,549.89 | |
| Years: | 9.99 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/16/2022 | $399.74 | $407.17 | $396.60 | $402.86 | 2.65M |
| 05/17/2022 | $413.08 | $416.72 | $403.54 | $409.65 | 2.61M |
| 05/18/2022 | $404.38 | $411.66 | $396.11 | $397.88 | 2.92M |
| 05/19/2022 | $399.01 | $403.04 | $391.57 | $394.38 | 2.80M |
| 05/20/2022 | $401.39 | $406.24 | $385.62 | $399.09 | 3.43M |
|
| 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, other electronic devices and digital media formats. Co.'s segments are: Digital Media, which provides products, services and solutions that enable customers 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 |
| 05/16/2022 | $402.86 |
| 05/17/2022 | $409.65 |
| 05/18/2022 | $397.88 |
| 05/19/2022 | $394.38 |
| 05/20/2022 | $399.09 |
| 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:
