Adobe Inc. (ADBE.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 12,699.00 | 12,699.00 | 12,340.00 | 12,499.00 | 12,499.00 | 12,356 |
| May 03, 2024 | 12,600.00 | 12,600.00 | 12,065.00 | 12,410.00 | 12,410.00 | 19,310 |
| May 02, 2024 | 11,461.00 | 12,131.00 | 11,461.00 | 12,115.50 | 12,115.50 | 1,939 |
| Apr 30, 2024 | 11,740.00 | 11,803.00 | 11,461.00 | 11,507.00 | 11,507.00 | 2,118 |
| Apr 29, 2024 | 11,800.00 | 11,977.00 | 11,665.50 | 11,733.50 | 11,733.50 | 2,854 |
| Apr 26, 2024 | 11,330.00 | 12,002.50 | 11,330.00 | 11,793.00 | 11,793.00 | 681 |
| Apr 25, 2024 | 11,600.00 | 11,650.50 | 11,173.50 | 11,639.00 | 11,639.00 | 2,294 |
| Apr 24, 2024 | 11,264.50 | 11,491.00 | 11,264.50 | 11,448.50 | 11,448.50 | 2,442 |
| Apr 23, 2024 | 11,201.00 | 11,392.00 | 11,201.00 | 11,330.00 | 11,330.00 | 2,185 |
| Apr 22, 2024 | 11,190.00 | 11,354.00 | 11,155.00 | 11,247.00 | 11,247.00 | 1,795 |
| Apr 19, 2024 | 11,400.00 | 11,400.00 | 11,208.50 | 11,284.50 | 11,284.50 | 1,677 |
| Apr 18, 2024 | 11,400.00 | 11,542.00 | 11,340.50 | 11,435.00 | 11,435.00 | 1,169 |
| Apr 17, 2024 | 11,800.00 | 11,800.00 | 11,399.00 | 11,484.00 | 11,484.00 | 1,370 |
| Apr 16, 2024 | 11,000.00 | 11,729.00 | 11,000.00 | 11,677.50 | 11,677.50 | 2,354 |
| Apr 15, 2024 | 11,300.00 | 11,704.00 | 11,236.50 | 11,452.00 | 11,452.00 | 2,553 |
| Apr 12, 2024 | 11,570.00 | 11,570.00 | 11,194.50 | 11,311.50 | 11,311.50 | 1,830 |
| Apr 11, 2024 | 11,600.00 | 11,653.00 | 11,420.00 | 11,572.50 | 11,572.50 | 105 |
| Apr 10, 2024 | 11,995.00 | 11,995.00 | 11,394.50 | 11,589.50 | 11,589.50 | 1,942 |
| Apr 09, 2024 | 10,925.00 | 11,700.00 | 10,925.00 | 11,641.50 | 11,641.50 | 5,560 |
| Apr 08, 2024 | 11,512.00 | 11,570.00 | 11,100.00 | 11,447.50 | 11,447.50 | 2,419 |
| Apr 05, 2024 | 11,715.00 | 11,715.00 | 11,305.00 | 11,549.50 | 11,549.50 | 3,571 |
| Apr 04, 2024 | 12,110.00 | 12,344.50 | 11,665.00 | 11,733.50 | 11,733.50 | 3,310 |
| Apr 03, 2024 | 12,475.00 | 12,475.00 | 12,071.00 | 12,098.00 | 12,098.00 | 1,431 |
| Mar 27, 2024 | 12,677.00 | 12,733.50 | 12,352.50 | 12,463.00 | 12,463.00 | 2,795 |
| Mar 26, 2024 | 12,500.00 | 12,840.00 | 12,404.00 | 12,680.00 | 12,680.00 | 3,146 |
| Mar 25, 2024 | 12,400.00 | 12,862.50 | 12,100.00 | 12,478.50 | 12,478.50 | 5,111 |
| Mar 22, 2024 | 12,890.00 | 12,890.00 | 12,350.00 | 12,466.50 | 12,466.50 | 3,870 |
| Mar 21, 2024 | 13,300.00 | 13,300.00 | 12,630.00 | 12,778.00 | 12,778.00 | 5,252 |
| Mar 20, 2024 | 12,850.00 | 13,000.00 | 12,649.50 | 12,958.50 | 12,958.50 | 2,770 |
| Mar 19, 2024 | 12,700.00 | 12,849.50 | 12,551.50 | 12,825.50 | 12,825.50 | 3,844 |
| Mar 18, 2024 | 12,200.00 | 12,630.00 | 12,100.00 | 12,584.50 | 12,584.50 | 5,791 |
| Mar 15, 2024 | 12,290.00 | 12,290.00 | 11,635.00 | 11,999.50 | 11,999.50 | 19,125 |
| Mar 14, 2024 | 13,601.50 | 13,930.00 | 13,601.50 | 13,784.00 | 13,784.00 | 3,579 |
| Mar 13, 2024 | 14,390.00 | 14,524.50 | 13,730.00 | 13,802.00 | 13,802.00 | 3,935 |
| Mar 12, 2024 | 13,044.00 | 14,405.50 | 13,044.00 | 14,115.50 | 14,115.50 | 7,687 |
| Mar 11, 2024 | 13,213.00 | 13,287.50 | 12,943.50 | 12,985.00 | 12,985.00 | 3,093 |
| Mar 08, 2024 | 13,300.00 | 13,941.00 | 12,963.50 | 13,192.50 | 13,192.50 | 1,496 |
| Mar 07, 2024 | 12,003.50 | 13,112.00 | 12,003.50 | 13,058.00 | 13,058.00 | 1,939 |
| Mar 06, 2024 | 12,838.00 | 13,112.00 | 12,364.50 | 12,566.00 | 12,566.00 | 2,171 |
| Mar 05, 2024 | 14,199.00 | 14,199.00 | 12,810.50 | 12,838.00 | 12,838.00 | 1,040 |
| Mar 04, 2024 | 14,500.00 | 14,500.00 | 13,549.50 | 13,795.50 | 13,795.50 | 4,039 |
| Mar 01, 2024 | 13,665.00 | 14,253.50 | 13,435.00 | 14,184.50 | 14,184.50 | 2,838 |
| Feb 29, 2024 | 13,630.00 | 14,000.00 | 12,900.00 | 13,669.00 | 13,669.00 | 1,680 |
| Feb 28, 2024 | 13,770.00 | 13,808.50 | 12,864.00 | 13,449.00 | 13,449.00 | 1,141 |
| Feb 27, 2024 | 14,400.00 | 14,590.00 | 13,611.00 | 13,757.50 | 13,757.50 | 1,530 |
| Feb 26, 2024 | 14,200.00 | 14,749.00 | 13,500.00 | 14,156.50 | 14,156.50 | 3,684 |
| Feb 23, 2024 | 13,420.00 | 14,166.50 | 13,196.50 | 14,164.50 | 14,164.50 | 3,638 |
| Feb 22, 2024 | 13,513.00 | 14,156.50 | 13,259.00 | 13,498.50 | 13,498.50 | 2,681 |
| Feb 21, 2024 | 14,000.00 | 14,500.00 | 13,420.00 | 13,473.00 | 13,473.00 | 7,066 |
| Feb 20, 2024 | 14,250.00 | 14,456.50 | 13,452.50 | 13,843.00 | 13,843.00 | 17,894 |
| Feb 19, 2024 | 13,988.00 | 14,700.00 | 12,901.00 | 14,250.00 | 14,250.00 | 963 |
| Feb 16, 2024 | 15,700.00 | 16,500.00 | 13,719.50 | 13,990.00 | 13,990.00 | 3,215 |
| Feb 15, 2024 | 16,100.00 | 17,000.00 | 15,466.50 | 15,568.00 | 15,568.00 | 2,402 |
| Feb 14, 2024 | 18,000.00 | 18,000.00 | 15,990.00 | 16,175.00 | 16,175.00 | 1,875 |
| Feb 09, 2024 | 17,321.00 | 17,939.00 | 17,000.00 | 17,675.50 | 17,675.50 | 950 |
| Feb 08, 2024 | 17,703.50 | 17,847.50 | 16,854.00 | 17,321.50 | 17,321.50 | 2,225 |
| Feb 07, 2024 | 17,186.00 | 18,130.00 | 17,186.00 | 17,741.00 | 17,741.00 | 1,592 |
| Feb 06, 2024 | 18,470.00 | 18,579.00 | 17,137.00 | 17,187.00 | 17,187.00 | 1,596 |
| Feb 05, 2024 | 18,000.00 | 18,600.00 | 17,892.00 | 18,470.00 | 18,470.00 | 1,079 |
| Feb 02, 2024 | 18,350.00 | 18,931.50 | 18,000.00 | 18,547.00 | 18,547.00 | 1,482 |
| Feb 01, 2024 | 17,671.00 | 18,865.00 | 17,598.50 | 18,354.00 | 18,354.00 | 1,699 |
| Jan 31, 2024 | 18,200.00 | 18,891.00 | 17,229.00 | 17,503.00 | 17,503.00 | 2,578 |
| Jan 30, 2024 | 18,500.00 | 18,501.50 | 17,500.00 | 18,133.00 | 18,133.00 | 2,068 |
| Jan 29, 2024 | 17,390.00 | 18,223.00 | 16,808.50 | 18,101.50 | 18,101.50 | 3,750 |
| Jan 26, 2024 | 18,715.00 | 18,774.50 | 17,224.50 | 17,395.50 | 17,395.50 | 2,316 |
| Jan 25, 2024 | 18,900.00 | 19,221.00 | 17,970.00 | 18,461.00 | 18,461.00 | 1,722 |
| Jan 24, 2024 | 16,820.00 | 18,900.00 | 16,820.00 | 18,096.00 | 18,096.00 | 1,949 |
| Jan 23, 2024 | 37,000.00 | 37,000.00 | 34,656.00 | 35,050.00 | 35,050.00 | 707 |
| Jan 22, 2024 | 36,239.00 | 37,664.00 | 35,810.00 | 36,229.50 | 36,229.50 | 1,763 |
| Jan 19, 2024 | 34,755.00 | 36,343.50 | 33,500.00 | 36,239.00 | 36,239.00 | 1,957 |
| Jan 18, 2024 | 35,000.00 | 35,381.50 | 33,938.50 | 34,741.00 | 34,741.00 | 672 |
| Jan 17, 2024 | 33,500.00 | 34,500.00 | 32,749.50 | 34,496.00 | 34,496.00 | 1,693 |
| Jan 16, 2024 | 32,799.00 | 33,242.50 | 30,987.00 | 32,884.50 | 32,884.50 | 1,034 |
| Jan 15, 2024 | 30,923.00 | 31,999.00 | 30,001.00 | 31,708.50 | 31,708.50 | 393 |
| Jan 12, 2024 | 31,800.00 | 32,200.00 | 30,001.00 | 30,923.00 | 30,923.00 | 399 |
| Jan 11, 2024 | 32,000.00 | 33,050.00 | 30,400.00 | 31,898.00 | 31,898.00 | 905 |
| Jan 10, 2024 | 32,000.00 | 33,000.00 | 31,615.50 | 32,111.50 | 32,111.50 | 1,177 |
| Jan 09, 2024 | 32,950.00 | 32,950.00 | 31,500.50 | 31,871.50 | 31,871.50 | 969 |
| Jan 08, 2024 | 29,255.00 | 31,605.50 | 28,680.00 | 31,546.50 | 31,546.50 | 2,970 |
| Jan 05, 2024 | 28,190.00 | 29,400.00 | 27,524.00 | 29,255.00 | 29,255.00 | 2,279 |
| Jan 04, 2024 | 27,600.00 | 28,298.00 | 26,600.00 | 28,186.00 | 28,186.00 | 1,138 |
| Jan 03, 2024 | 26,000.00 | 27,400.00 | 25,500.00 | 27,275.50 | 27,275.50 | 1,152 |
| Jan 02, 2024 | 26,740.00 | 26,744.00 | 25,310.50 | 26,311.50 | 26,311.50 | 1,001 |
| Dec 29, 2023 | 26,000.00 | 26,950.50 | 25,432.50 | 26,619.50 | 26,619.50 | 1,378 |
| Dec 28, 2023 | 23,500.00 | 25,785.00 | 22,900.50 | 25,341.50 | 25,341.50 | 1,309 |
| Dec 27, 2023 | 23,837.50 | 24,700.00 | 23,500.00 | 23,862.50 | 23,862.50 | 2,269 |
| Dec 26, 2023 | 24,800.00 | 25,699.00 | 24,201.50 | 24,453.00 | 24,453.00 | 948 |
| Dec 22, 2023 | 24,852.00 | 26,509.50 | 24,852.00 | 25,705.50 | 25,705.50 | 341 |
| Dec 21, 2023 | 26,356.00 | 26,415.00 | 24,822.50 | 25,882.00 | 25,882.00 | 772 |
| Dec 20, 2023 | 26,014.00 | 26,804.00 | 25,200.00 | 25,630.00 | 25,630.00 | 772 |
| Dec 19, 2023 | 26,096.00 | 26,848.50 | 24,917.00 | 26,014.00 | 26,014.00 | 1,006 |
| Dec 18, 2023 | 26,440.00 | 26,738.50 | 25,300.00 | 25,955.00 | 25,955.00 | 1,515 |
| Dec 15, 2023 | 26,800.00 | 27,459.00 | 25,951.00 | 26,440.00 | 26,440.00 | 1,514 |
| Dec 14, 2023 | 28,300.00 | 29,120.00 | 26,127.00 | 26,865.50 | 26,865.50 | 4,373 |
| Dec 13, 2023 | 30,100.00 | 33,500.00 | 26,803.50 | 29,037.00 | 29,037.00 | 1,958 |
| Dec 12, 2023 | 29,499.50 | 30,030.50 | 28,593.50 | 29,735.00 | 29,735.00 | 1,091 |
| Dec 11, 2023 | 27,434.00 | 29,510.00 | 27,274.50 | 28,548.50 | 28,548.50 | 898 |
| Dec 07, 2023 | 25,900.00 | 27,848.00 | 25,283.50 | 27,434.00 | 27,434.00 | 971 |
| Dec 06, 2023 | 23,372.00 | 25,907.00 | 23,372.00 | 25,127.00 | 25,127.00 | 965 |
| Dec 05, 2023 | 25,000.00 | 25,000.00 | 23,442.00 | 24,591.00 | 24,591.00 | 801 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.