Historical Stock Price
ADBE historical stock prices picture
Adobe (ADBE) has the following price history information. Looking back at ADBE historical stock prices for the last five trading days, on March 30, 2020, ADBE opened at $308.89, traded as high as $322.97 and as low as $308.01, and closed at $318.39. Trading volume was a total of 4.34M shares. On March 31, 2020, ADBE opened at $316.41, traded as high as $326.33 and as low as $312.68, and closed at $318.24. Trading volume was a total of 6.41M shares. On April 01, 2020, ADBE opened at $307.00, traded as high as $309.61 and as low as $298.32, and closed at $301.21. Trading volume was a total of 3.90M shares. On April 02, 2020, ADBE opened at $297.76, traded as high as $306.50 and as low as $293.18, and closed at $303.96. Trading volume was a total of 3.59M shares. On April 03, 2020, ADBE opened at $302.06, traded as high as $303.47 and as low as $289.71, and closed at $293.61. Trading volume was a total of 3.93M shares.

ADBE Historical Stock Prices By Date:

ADBE historical cagr picture

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: 04/05/2010
End date: 04/03/2020
Start price/share: $35.99
End price/share: $293.61
Dividends collected/share: $0.00
Total return: 715.81%
Average Annual Total Return: 23.35%
Starting investment: $10,000.00
Ending investment: $81,590.81
Years: 10.00
Date Open High Low Close Volume
03/30/2020 $308.89 $322.97 $308.01 $318.39 4.34M
03/31/2020 $316.41 $326.33 $312.68 $318.24 6.41M
04/01/2020 $307.00 $309.61 $298.32 $301.21 3.90M
04/02/2020 $297.76 $306.50 $293.18 $303.96 3.59M
04/03/2020 $302.06 $303.47 $289.71 $293.61 3.93M
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 a platform and set of applications and services through Adobe Experience Cloud; and Publishing, which contains products and services that address market opportunities including eLearning solutions, web conferencing, web application development and printing.
Date Close
03/30/2020$318.39
03/31/2020$318.24
04/01/2020$301.21
04/02/2020$303.96
04/03/2020$293.61
ADBE is categorized under the Technology sector; below are some other companies in the same sector:

ADI Historical Stock Prices
ADNC Historical Stock Prices
ADP Historical Stock Prices
ADSK Historical Stock Prices
ADTN Historical Stock Prices
ADVS Historical Stock Prices
AEHR Historical Stock Prices
AEIS Historical Stock Prices
AEY Historical Stock Prices
AFOP Historical Stock Prices

Also explore: ADBE shares outstanding history


ADBE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.