Adobe Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	58.210	60.480	58.210	59.830	59.830	1,923
2023-11-30	61.320	61.320	59.630	60.170	60.170	2,958
2023-11-29	61.800	61.800	60.540	60.540	60.540	10,636
2023-11-28	60.000	60.960	60.000	60.600	60.600	9,720
2023-11-27	60.530	61.430	60.360	61.080	61.080	1,792
2023-11-24	60.600	60.900	60.040	60.540	60.540	1,061
2023-11-23	61.170	63.000	60.440	62.500	62.500	503
2023-11-22	60.000	61.440	60.000	61.170	61.170	2,570
2023-11-21	59.680	60.000	59.570	59.910	59.910	933
2023-11-20	59.100	59.640	58.930	59.610	59.610	56,984
2023-11-17	58.710	59.200	58.610	58.850	58.850	810
2023-11-16	58.800	58.970	57.660	58.710	58.710	6,522
2023-11-14	58.310	59.640	58.310	58.800	58.800	26,826
2023-11-13	58.980	58.980	57.680	57.750	57.750	25,042
2023-11-10	56.940	58.610	56.930	58.610	58.610	4,600
2023-11-09	57.230	57.880	56.910	56.910	56.910	5,087
2023-11-08	57.040	58.140	56.880	57.230	57.230	15,499
2023-11-07	55.000	57.300	55.000	56.850	56.850	15,754
2023-11-06	55.680	55.680	54.740	55.050	55.050	2,330
2023-11-03	53.700	55.510	53.700	55.380	55.380	16,070
2023-11-01	50.010	54.530	50.010	53.990	53.990	838
2023-10-31	52.100	53.550	52.100	53.550	53.550	1,239
2023-10-30	51.850	53.440	51.810	53.160	53.160	14,569
2023-10-27	51.600	51.600	50.450	50.950	50.950	1,796
2023-10-26	51.790	52.460	51.220	51.360	51.360	1,118
2023-10-25	53.000	53.000	51.920	52.250	52.250	3,310
2023-10-24	55.550	55.550	53.200	53.780	53.780	10,577
2023-10-23	55.450	55.450	53.510	54.460	54.460	2,435
2023-10-20	55.740	55.970	54.030	54.360	54.360	5,187
2023-10-19	56.480	57.440	56.130	56.270	56.270	5,431
2023-10-18	57.010	57.450	56.480	56.480	56.480	3,238
2023-10-17	55.220	56.440	54.980	56.150	56.150	18,092
2023-10-16	57.040	57.040	55.490	55.490	55.490	667
2023-10-13	56.200	56.690	55.680	55.920	55.920	842
2023-10-11	55.100	55.980	54.950	55.980	55.980	6,305
2023-10-10	55.500	55.500	53.950	53.960	53.960	1,149
2023-10-09	54.100	54.360	53.760	54.030	54.030	6,385
2023-10-06	53.830	54.770	53.800	54.650	54.650	6,173
2023-10-05	53.380	53.790	52.860	53.280	53.280	21,607
2023-10-04	53.290	53.380	52.490	53.380	53.380	2,095
2023-10-03	52.750	52.750	52.030	52.240	52.240	2,417
2023-10-02	52.270	52.810	51.440	52.750	52.750	15,319
2023-09-29	51.270	52.010	50.930	51.000	51.000	2,513
2023-09-28	50.580	51.080	50.340	50.870	50.870	5,684
2023-09-27	51.150	51.150	50.530	50.530	50.530	27,112
2023-09-26	50.610	50.610	50.100	50.220	50.220	83,695
2023-09-25	51.670	51.670	50.510	50.800	50.800	217
2023-09-22	50.700	50.910	50.150	50.650	50.650	699
2023-09-21	51.840	51.840	50.720	50.900	50.900	5,672
2023-09-20	52.800	53.100	52.400	52.530	52.530	1,163
2023-09-19	51.410	52.690	51.410	52.690	52.690	4,464
2023-09-18	50.900	51.700	50.900	51.600	51.600	2,822
2023-09-15	51.900	52.170	50.000	51.160	51.160	32,121
2023-09-14	54.330	54.330	53.590	53.990	53.990	4,822
2023-09-13	53.520	54.950	53.520	54.200	54.200	19,237
2023-09-12	55.320	55.390	53.340	53.520	53.520	17,432
2023-09-11	55.620	55.800	54.960	55.680	55.680	71,456
2023-09-08	56.520	57.000	55.680	55.880	55.880	811
2023-09-06	55.650	56.080	55.300	55.860	55.860	3,089
2023-09-05	55.420	56.500	55.300	56.500	56.500	14,123

← NewerPage 13 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.