Adobe Inc. (ADBE.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:42PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9,849.00 | 9,849.00 | 9,200.02 | 9,605.29 | 9,605.29 | 3,234 |
| 13 Jun 2024 | 8,517.00 | 8,589.00 | 8,400.01 | 8,490.95 | 8,490.95 | 1,763 |
| 12 Jun 2024 | 8,790.00 | 8,896.00 | 8,650.01 | 8,675.00 | 8,675.00 | 454 |
| 11 Jun 2024 | 8,360.00 | 8,530.00 | 8,360.00 | 8,530.00 | 8,530.00 | 392 |
| 10 Jun 2024 | 8,545.00 | 8,547.99 | 8,358.13 | 8,388.21 | 8,388.21 | 3,675 |
| 07 Jun 2024 | 8,199.00 | 8,590.00 | 8,197.00 | 8,553.13 | 8,553.13 | 3,653 |
| 06 Jun 2024 | 8,091.00 | 8,214.99 | 8,068.00 | 8,214.99 | 8,214.99 | 242 |
| 05 Jun 2024 | 7,960.04 | 8,061.00 | 7,760.05 | 8,034.77 | 8,034.77 | 3,258 |
| 04 Jun 2024 | 7,930.00 | 8,027.00 | 7,824.61 | 8,022.28 | 8,022.28 | 479 |
| 03 Jun 2024 | 7,630.02 | 7,760.03 | 7,630.02 | 7,760.03 | 7,760.03 | 1,267 |
| 31 May 2024 | 7,469.80 | 7,533.58 | 7,416.11 | 7,467.09 | 7,467.09 | 5,823 |
| 30 May 2024 | 7,831.80 | 7,852.89 | 7,562.85 | 7,569.96 | 7,569.96 | 1,266 |
| 29 May 2024 | 7,995.00 | 8,154.83 | 7,995.00 | 8,092.64 | 8,092.64 | 5,814 |
| 28 May 2024 | 7,860.03 | 7,937.99 | 7,860.03 | 7,900.00 | 7,900.00 | 194 |
| 27 May 2024 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8 |
| 24 May 2024 | 8,065.73 | 8,065.73 | 8,000.00 | 8,000.00 | 8,000.00 | 70 |
| 23 May 2024 | 8,200.00 | 8,200.00 | 8,030.00 | 8,064.29 | 8,064.29 | 5,297 |
| 22 May 2024 | 8,038.98 | 8,038.98 | 7,980.03 | 7,980.03 | 7,980.03 | 10 |
| 21 May 2024 | 8,014.00 | 8,014.00 | 8,013.98 | 8,013.98 | 8,013.98 | 44 |
| 20 May 2024 | 8,000.00 | 8,036.50 | 7,999.00 | 8,025.15 | 8,025.15 | 88 |
| 17 May 2024 | 8,060.00 | 8,060.00 | 8,009.50 | 8,026.00 | 8,026.00 | 3,012 |
| 16 May 2024 | 8,145.00 | 8,145.00 | 8,038.76 | 8,070.00 | 8,070.00 | 1,956 |
| 15 May 2024 | 8,070.00 | 8,142.71 | 8,070.00 | 8,142.71 | 8,142.71 | 9,771 |
| 14 May 2024 | 8,075.00 | 8,075.00 | 7,950.00 | 8,025.00 | 8,025.00 | 2,641 |
| 13 May 2024 | 8,087.51 | 8,214.99 | 8,087.51 | 8,140.00 | 8,140.00 | 324 |
| 10 May 2024 | 8,125.00 | 8,133.03 | 8,087.51 | 8,087.51 | 8,087.51 | 9,194 |
| 09 May 2024 | 8,316.00 | 8,316.00 | 8,030.03 | 8,095.88 | 8,095.88 | 1,687 |
| 08 May 2024 | 8,316.00 | 8,373.00 | 8,237.00 | 8,267.00 | 8,267.00 | 148 |
| 07 May 2024 | 8,295.20 | 8,537.59 | 8,295.20 | 8,354.00 | 8,354.00 | 1,154 |
| 06 May 2024 | 8,344.00 | 8,351.99 | 8,320.50 | 8,337.42 | 8,337.42 | 648 |
| 03 May 2024 | 8,150.00 | 8,299.99 | 8,150.00 | 8,299.99 | 8,299.99 | 170 |
| 02 May 2024 | 8,015.00 | 8,104.00 | 8,015.00 | 8,104.00 | 8,104.00 | 208 |
| 30 Apr 2024 | 8,050.00 | 8,050.00 | 7,984.00 | 7,984.00 | 7,984.00 | 1,134 |
| 29 Apr 2024 | 8,112.03 | 8,112.03 | 8,046.99 | 8,047.00 | 8,047.00 | 88 |
| 26 Apr 2024 | 8,273.00 | 8,279.00 | 8,150.00 | 8,150.00 | 8,150.00 | 776 |
| 25 Apr 2024 | 8,084.00 | 8,137.00 | 8,084.00 | 8,137.00 | 8,137.00 | 45 |
| 24 Apr 2024 | 8,098.00 | 8,098.00 | 8,098.00 | 8,098.00 | 8,098.00 | 13,045 |
| 23 Apr 2024 | 7,995.00 | 8,055.30 | 7,995.00 | 8,055.30 | 8,055.30 | 40 |
| 22 Apr 2024 | 7,977.00 | 8,000.00 | 7,900.01 | 7,900.01 | 7,900.01 | 1,403 |
| 19 Apr 2024 | 8,093.00 | 8,093.00 | 7,870.07 | 7,870.07 | 7,870.07 | 64 |
| 18 Apr 2024 | 8,156.55 | 8,156.55 | 8,092.71 | 8,092.71 | 8,092.71 | 3,365 |
| 17 Apr 2024 | 8,058.00 | 8,090.06 | 8,052.00 | 8,081.80 | 8,081.80 | 82 |
| 16 Apr 2024 | 8,114.00 | 8,136.00 | 8,093.81 | 8,127.28 | 8,127.28 | 3,622 |
| 15 Apr 2024 | 7,954.00 | 7,954.00 | 7,800.20 | 7,800.20 | 7,800.20 | 3,219 |
| 12 Apr 2024 | 7,872.00 | 7,908.48 | 7,800.14 | 7,859.37 | 7,859.37 | 5,850 |
| 11 Apr 2024 | 7,900.02 | 7,985.00 | 7,900.02 | 7,964.00 | 7,964.00 | 267 |
| 10 Apr 2024 | 7,991.00 | 7,991.00 | 7,977.00 | 7,977.00 | 7,977.00 | 90 |
| 09 Apr 2024 | 7,899.00 | 8,215.98 | 7,899.00 | 8,143.49 | 8,143.49 | 2,739 |
| 08 Apr 2024 | 7,884.79 | 7,899.00 | 7,884.79 | 7,899.00 | 7,899.00 | 43 |
| 05 Apr 2024 | 8,025.00 | 8,204.14 | 7,981.54 | 7,982.60 | 7,982.60 | 374 |
| 04 Apr 2024 | 8,258.03 | 8,258.03 | 8,089.00 | 8,118.99 | 8,118.99 | 331 |
| 03 Apr 2024 | 8,239.40 | 8,250.01 | 8,200.02 | 8,240.01 | 8,240.01 | 707 |
| 02 Apr 2024 | 8,250.01 | 8,300.00 | 8,222.00 | 8,269.85 | 8,269.85 | 881 |
| 01 Apr 2024 | 8,360.05 | 8,360.05 | 8,323.10 | 8,323.10 | 8,323.10 | 1,726 |
| 27 Mar 2024 | 8,372.90 | 8,449.98 | 8,300.91 | 8,320.00 | 8,320.00 | 1,602 |
| 26 Mar 2024 | 8,519.85 | 8,530.00 | 8,469.00 | 8,470.00 | 8,470.00 | 198 |
| 25 Mar 2024 | 8,474.10 | 8,478.00 | 8,308.08 | 8,308.08 | 8,308.08 | 933 |
| 22 Mar 2024 | 8,494.81 | 8,630.98 | 8,370.00 | 8,630.98 | 8,630.98 | 2,255 |
| 21 Mar 2024 | 8,682.00 | 8,682.00 | 8,505.00 | 8,565.57 | 8,565.57 | 2,163 |
| 20 Mar 2024 | 8,793.44 | 8,793.44 | 8,630.02 | 8,634.30 | 8,634.30 | 830 |
| 19 Mar 2024 | 8,699.82 | 8,790.00 | 8,511.61 | 8,775.06 | 8,775.06 | 978 |
| 15 Mar 2024 | 8,450.01 | 8,450.01 | 8,120.01 | 8,232.55 | 8,232.55 | 8,255 |
| 14 Mar 2024 | 9,610.00 | 9,621.01 | 9,530.20 | 9,536.00 | 9,536.00 | 2,538 |
| 13 Mar 2024 | 9,753.00 | 9,798.00 | 9,591.00 | 9,591.00 | 9,591.00 | 572 |
| 12 Mar 2024 | 9,608.80 | 9,749.99 | 9,551.00 | 9,734.97 | 9,734.97 | 666 |
| 11 Mar 2024 | 9,315.00 | 9,450.00 | 9,300.00 | 9,433.50 | 9,433.50 | 480 |
| 08 Mar 2024 | 9,330.00 | 9,330.00 | 9,313.00 | 9,313.00 | 9,313.00 | 7,780 |
| 07 Mar 2024 | 9,281.70 | 9,419.99 | 9,281.70 | 9,419.99 | 9,419.99 | 33 |
| 06 Mar 2024 | 9,238.00 | 9,238.00 | 9,125.00 | 9,163.17 | 9,163.17 | 573 |
| 05 Mar 2024 | 9,212.94 | 9,268.00 | 9,141.02 | 9,200.00 | 9,200.00 | 584 |
| 04 Mar 2024 | 9,786.60 | 9,786.60 | 9,612.30 | 9,622.90 | 9,622.90 | 228 |
| 01 Mar 2024 | 9,576.65 | 9,751.00 | 9,576.65 | 9,720.00 | 9,720.00 | 720 |
| 29 Feb 2024 | 9,512.65 | 9,599.96 | 9,512.65 | 9,576.65 | 9,576.65 | 2,563 |
| 28 Feb 2024 | 9,599.98 | 9,599.99 | 9,431.00 | 9,431.89 | 9,431.89 | 1,378 |
| 27 Feb 2024 | 9,570.00 | 9,587.48 | 9,374.00 | 9,418.07 | 9,418.07 | 4,145 |
| 26 Feb 2024 | 9,672.50 | 9,720.00 | 9,621.00 | 9,680.00 | 9,680.00 | 770 |
| 23 Feb 2024 | 9,340.00 | 9,636.79 | 9,340.00 | 9,482.12 | 9,482.12 | 11,669 |
| 22 Feb 2024 | 9,230.00 | 9,280.00 | 9,215.00 | 9,215.00 | 9,215.00 | 497 |
| 21 Feb 2024 | 9,160.00 | 9,160.00 | 9,062.27 | 9,091.00 | 9,091.00 | 293 |
| 20 Feb 2024 | 9,249.00 | 9,249.00 | 9,085.60 | 9,217.17 | 9,217.17 | 1,726 |
| 19 Feb 2024 | 9,376.00 | 9,376.00 | 9,376.00 | 9,376.00 | 9,376.00 | - |
| 16 Feb 2024 | 9,800.00 | 9,800.00 | 9,376.00 | 9,376.00 | 9,376.00 | 837 |
| 15 Feb 2024 | 10,100.01 | 10,120.00 | 10,090.00 | 10,090.00 | 10,090.00 | 36 |
| 14 Feb 2024 | 10,184.41 | 10,449.98 | 10,184.41 | 10,330.28 | 10,330.28 | 263 |
| 13 Feb 2024 | 10,500.00 | 10,500.00 | 10,313.50 | 10,313.50 | 10,313.50 | 167 |
| 12 Feb 2024 | 10,557.00 | 10,590.00 | 10,450.00 | 10,474.33 | 10,474.33 | 326 |
| 09 Feb 2024 | 10,562.00 | 10,626.90 | 10,562.00 | 10,626.90 | 10,626.90 | 299 |
| 08 Feb 2024 | 10,598.00 | 10,598.00 | 10,523.00 | 10,525.00 | 10,525.00 | 163 |
| 07 Feb 2024 | 10,538.00 | 10,763.98 | 10,510.00 | 10,763.98 | 10,763.98 | 425 |
| 06 Feb 2024 | 10,372.00 | 10,380.00 | 10,321.00 | 10,321.00 | 10,321.00 | 698 |
| 02 Feb 2024 | 10,690.00 | 10,935.00 | 10,690.00 | 10,891.18 | 10,891.18 | 77 |
| 01 Feb 2024 | 10,700.00 | 10,700.00 | 10,604.30 | 10,630.00 | 10,630.00 | 463 |
| 31 Jan 2024 | 10,560.00 | 10,674.50 | 10,560.00 | 10,635.00 | 10,635.00 | 351 |
| 30 Jan 2024 | 10,754.00 | 10,763.85 | 10,676.00 | 10,763.85 | 10,763.85 | 344 |
| 29 Jan 2024 | 10,860.00 | 10,880.00 | 10,804.10 | 10,815.00 | 10,815.00 | 383 |
| 26 Jan 2024 | 10,658.00 | 10,658.00 | 10,658.00 | 10,658.00 | 10,658.00 | - |
| 25 Jan 2024 | 10,599.99 | 10,800.00 | 10,599.99 | 10,658.00 | 10,658.00 | 1,029 |
| 24 Jan 2024 | 10,347.00 | 10,550.00 | 10,347.00 | 10,457.55 | 10,457.55 | 362 |
| 23 Jan 2024 | 10,449.00 | 10,449.00 | 10,338.10 | 10,338.10 | 10,338.10 | 491 |
| 22 Jan 2024 | 10,435.00 | 10,486.00 | 10,425.00 | 10,440.00 | 10,440.00 | 309 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.