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 31, 2023, ADBE opened at $413.90, traded as high as $421.36 and as low as $410.70, and closed at $417.79. Trading volume was a total of 5.16M shares. On June 01, 2023, ADBE opened at $412.29, traded as high as $430.60 and as low as $412.29, and closed at $426.75. Trading volume was a total of 4.44M shares. On June 02, 2023, ADBE opened at $432.00, traded as high as $438.53 and as low as $430.36, and closed at $436.37. Trading volume was a total of 4.33M shares. On June 05, 2023, ADBE opened at $433.01, traded as high as $440.38 and as low as $426.96, and closed at $434.18. Trading volume was a total of 3.45M shares. On June 06, 2023, ADBE opened at $432.55, traded as high as $437.12 and as low as $431.24, and closed at $432.89. Trading volume was a total of 2.34M 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: | 06/07/2013 | |
| End date: | 06/06/2023 | |
| Start price/share: | $44.12 | |
| End price/share: | $432.89 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 881.17% | |
| Average Annual Total Return: | 25.65% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $98,151.42 | |
| Years: | 10.00 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/31/2023 | $413.90 | $421.36 | $410.70 | $417.79 | 5.16M |
| 06/01/2023 | $412.29 | $430.60 | $412.29 | $426.75 | 4.44M |
| 06/02/2023 | $432.00 | $438.53 | $430.36 | $436.37 | 4.33M |
| 06/05/2023 | $433.01 | $440.38 | $426.96 | $434.18 | 3.45M |
| 06/06/2023 | $432.55 | $437.12 | $431.24 | $432.89 | 2.34M |
|
| 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 |
| 05/31/2023 | $417.79 |
| 06/01/2023 | $426.75 |
| 06/02/2023 | $436.37 |
| 06/05/2023 | $434.18 |
| 06/06/2023 | $432.89 |
| 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:
