Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	55.060	55.820	54.820	55.420	55.420	297
2023-09-01	55.550	55.830	55.250	55.260	55.260	108,386
2023-08-31	54.360	55.550	54.290	55.550	55.550	9,076
2023-08-30	52.400	53.130	52.400	53.020	53.020	3,923
2023-08-29	52.430	52.810	51.690	52.460	52.460	10,986
2023-08-28	51.600	52.250	51.390	51.620	51.620	3,289
2023-08-25	50.090	51.220	50.040	51.150	51.150	26,979
2023-08-24	51.690	52.680	49.850	49.850	49.850	16,020
2023-08-23	51.110	51.950	51.110	51.690	51.690	4,797
2023-08-22	52.060	52.150	50.110	50.200	50.200	8,257
2023-08-21	50.880	52.010	50.880	51.970	51.970	11,538
2023-08-18	50.650	50.650	50.180	50.470	50.470	2,208
2023-08-17	52.200	52.200	50.940	51.090	51.090	527
2023-08-16	51.510	51.800	51.310	51.340	51.340	2,151
2023-08-15	51.770	52.040	51.510	51.510	51.510	1,586
2023-08-14	49.880	51.900	49.880	51.770	51.770	10,745
2023-08-11	50.150	50.280	49.610	49.890	49.890	3,633
2023-08-10	50.320	50.650	49.980	50.460	50.460	436
2023-08-09	50.700	50.700	50.100	50.320	50.320	859
2023-08-08	51.420	51.800	50.650	50.700	50.700	9,992
2023-08-07	52.070	52.070	51.390	51.740	51.740	5,984
2023-08-04	51.100	51.910	50.910	51.390	51.390	3,456
2023-08-03	50.800	51.810	50.800	51.070	51.070	963
2023-08-02	52.980	52.980	50.780	50.810	50.810	4,996
2023-08-01	51.890	52.910	51.640	52.910	52.910	6,329
2023-07-31	51.230	52.410	51.230	51.600	51.600	11,203
2023-07-28	49.010	50.110	48.590	50.030	50.030	5,155
2023-07-27	49.000	49.830	48.550	48.800	48.800	36,076
2023-07-26	49.160	49.160	48.320	48.880	48.880	4,764
2023-07-25	49.850	49.980	49.090	49.970	49.970	2,787
2023-07-24	49.600	49.670	49.250	49.410	49.410	19,947
2023-07-21	49.670	50.430	49.580	49.650	49.650	25,864
2023-07-20	50.580	50.580	49.350	49.670	49.670	157,807
2023-07-19	51.420	51.700	50.370	50.590	50.590	6,970
2023-07-18	50.210	51.390	49.910	51.330	51.330	4,447
2023-07-17	49.940	50.350	49.930	50.220	50.220	16,349
2023-07-14	49.010	50.180	49.010	49.380	49.380	6,948
2023-07-13	49.000	49.790	48.940	49.740	49.740	9,056
2023-07-12	49.420	49.420	48.100	49.000	49.000	659
2023-07-11	48.980	49.170	48.460	49.090	49.090	6,148
2023-07-10	47.170	48.700	47.170	48.220	48.220	33,047
2023-07-07	47.240	47.510	46.980	47.170	47.170	3,872
2023-07-06	46.950	47.560	46.500	47.400	47.400	1,670
2023-07-05	46.790	47.480	46.690	47.360	47.360	7,834
2023-07-04	46.890	46.890	46.270	46.790	46.790	104
2023-07-03	46.810	46.970	44.300	46.890	46.890	6,430
2023-06-30	46.640	47.480	46.590	46.810	46.810	4,223
2023-06-29	46.850	47.160	46.770	47.050	47.050	684
2023-06-28	47.180	47.510	46.850	46.850	46.850	7,636
2023-06-27	46.500	47.070	46.080	46.930	46.930	7,306
2023-06-26	46.350	46.350	45.810	45.810	45.810	4,181
2023-06-23	45.830	46.460	45.310	46.460	46.460	4,166
2023-06-22	45.460	45.850	45.220	45.520	45.520	4,690
2023-06-21	47.000	47.480	45.370	45.680	45.680	4,071
2023-06-20	47.220	47.220	46.070	46.660	46.660	9,668
2023-06-19	48.000	48.000	46.310	46.950	46.950	2,747
2023-06-16	48.410	50.280	47.850	47.850	47.850	19,817
2023-06-15	46.250	47.590	45.950	47.230	47.230	25,200
2023-06-14	46.630	46.680	45.920	46.260	46.260	11,853
2023-06-13	47.310	47.610	45.710	46.640	46.640	8,877

← NewerPage 14 of 21 · 1,251 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.