Historical Stock Price
ETFs Holding ADBE »    ADBE Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/27/2020 $476.90 $482.41 $474.86 $477.03 1.82M
11/30/2020 $480.00 $480.86 $469.20 $478.47 2.79M
12/01/2020 $482.01 $482.01 $471.63 $479.15 2.53M
12/02/2020 $475.67 $481.32 $470.12 $481.26 2.11M
12/03/2020 $482.21 $492.81 $481.50 $484.28 3.06M
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.
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 November 27, 2020, ADBE opened at $476.90, traded as high as $482.41 and as low as $474.86, and closed at $477.03. Trading volume was a total of 1.82M shares. On November 30, 2020, ADBE opened at $480.00, traded as high as $480.86 and as low as $469.20, and closed at $478.47. Trading volume was a total of 2.79M shares. On December 01, 2020, ADBE opened at $482.01, traded as high as $482.01 and as low as $471.63, and closed at $479.15. Trading volume was a total of 2.53M shares. On December 02, 2020, ADBE opened at $475.67, traded as high as $481.32 and as low as $470.12, and closed at $481.26. Trading volume was a total of 2.11M shares. On December 03, 2020, ADBE opened at $482.21, traded as high as $492.81 and as low as $481.50, and closed at $484.28. Trading volume was a total of 3.06M 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: 12/06/2010
End date: 12/03/2020
Start price/share: $29.23
End price/share: $484.28
Dividends collected/share: $0.00
Total return: 1,556.79%
Average Annual Total Return: 32.41%
Starting investment: $10,000.00
Ending investment: $165,656.26
Years: 10.00
Date Close
11/27/2020$477.03
11/30/2020$478.47
12/01/2020$479.15
12/02/2020$481.26
12/03/2020$484.28
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.