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
10/10/2017 $152.00 $152.86 $151.32 $152.15 2.82M
10/11/2017 $152.09 $154.00 $151.35 $153.65 2.79M
10/12/2017 $153.72 $154.85 $153.39 $153.61 2.43M
10/13/2017 $153.96 $154.59 $153.06 $153.93 2.52M
10/16/2017 $151.15 $153.07 $149.28 $150.46 3.83M
Adobe Systems is a software company. Co.'s business is organized into three reportable segments: Digital Marketing, which provides solutions and services for creating, managing, executing, measuring and optimizing digital advertising and marketing campaigns across multiple channels; Digital Media, which provides tools, services and solutions that enable individuals, small and medium businesses and enterprises to create, publish and promote their content; and Print and Publishing, which contains products and services that address market opportunities that include eLearning solutions, technical document publishing, web application development and printing.
ADBE historical stock prices picture
Adobe Systems (ADBE) has the following price history information. Looking back at ADBE historical stock prices for the last five trading days, on October 10, 2017, ADBE opened at $152.00, traded as high as $152.86 and as low as $151.32, and closed at $152.15. Trading volume was a total of 2.82M shares. On October 11, 2017, ADBE opened at $152.09, traded as high as $154.00 and as low as $151.35, and closed at $153.65. Trading volume was a total of 2.79M shares. On October 12, 2017, ADBE opened at $153.72, traded as high as $154.85 and as low as $153.39, and closed at $153.61. Trading volume was a total of 2.43M shares. On October 13, 2017, ADBE opened at $153.96, traded as high as $154.59 and as low as $153.06, and closed at $153.93. Trading volume was a total of 2.52M shares. On October 16, 2017, ADBE opened at $151.15, traded as high as $153.07 and as low as $149.28, and closed at $150.46. Trading volume was a total of 3.83M 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 Systems 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: 10/17/2007
End date: 10/16/2017
Start price/share: $45.97
End price/share: $150.46
Dividends collected/share: $0.00
Total return: 227.30%
Average Annual Total Return: 12.58%
Starting investment: $10,000.00
Ending investment: $32,726.11
Years: 10.01
Date Close
10/10/2017$152.15
10/11/2017$153.65
10/12/2017$153.61
10/13/2017$153.93
10/16/2017$150.46
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

ADBE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.