Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	45.690	46.480	45.250	46.370	46.370	21,940
2023-06-09	43.500	45.640	43.500	44.300	44.300	23,641
2023-06-07	42.820	42.820	41.160	41.190	41.190	11,016
2023-06-06	42.920	43.030	42.400	42.450	42.450	3,075
2023-06-02	42.640	43.490	42.640	43.050	43.050	4,427
2023-06-01	41.010	43.130	41.000	42.650	42.650	14,980
2023-05-31	42.000	42.580	41.730	42.440	42.440	13,001
2023-05-30	42.190	43.500	42.140	42.250	42.250	7,087
2023-05-29	41.820	42.400	41.400	42.180	42.180	1,389
2023-05-26	40.000	41.530	40.000	41.350	41.350	25,839
2023-05-25	37.400	39.800	37.400	39.420	39.420	34,589
2023-05-24	36.850	36.850	35.920	36.310	36.310	4,569
2023-05-23	36.940	37.410	36.670	36.850	36.850	17,739
2023-05-22	36.850	37.210	36.850	37.040	37.040	1,517
2023-05-19	36.010	37.130	36.010	37.130	37.130	7,422
2023-05-18	35.480	35.880	35.470	35.830	35.830	1,744
2023-05-17	34.170	35.300	34.170	35.300	35.300	9,086
2023-05-16	33.850	34.220	33.630	34.180	34.180	352
2023-05-15	33.110	33.850	33.000	33.850	33.850	7,145
2023-05-12	33.670	33.670	32.680	33.060	33.060	6,004
2023-05-11	33.850	33.850	33.670	33.670	33.670	14,058
2023-05-10	34.300	34.370	33.940	34.050	34.050	1,308
2023-05-09	34.400	34.490	34.160	34.200	34.200	2,482
2023-05-08	34.620	34.620	33.910	34.350	34.350	15,016
2023-05-05	33.810	34.550	33.730	34.510	34.510	9,015
2023-05-04	34.500	34.500	33.350	33.580	33.580	22,959
2023-05-03	36.580	36.730	34.460	34.500	34.500	26,040
2023-05-02	36.780	37.710	36.780	37.030	37.030	25,552
2023-04-28	37.180	37.610	36.790	37.540	37.540	17,271
2023-04-27	37.100	37.220	37.060	37.180	37.180	394
2023-04-26	37.520	37.520	36.340	36.720	36.720	3,845
2023-04-25	37.730	37.800	37.440	37.520	37.520	10,472
2023-04-24	38.230	38.540	37.830	38.080	38.080	3,102
2023-04-20	38.100	38.590	38.100	38.360	38.360	1,154
2023-04-19	37.740	38.630	37.740	38.530	38.530	6,994
2023-04-18	37.700	37.740	37.350	37.740	37.740	3,149
2023-04-17	37.800	37.800	36.920	37.160	37.160	426
2023-04-14	37.210	37.690	37.000	37.690	37.690	635
2023-04-13	36.560	37.260	36.560	37.210	37.210	1,274
2023-04-12	36.560	37.000	36.500	37.000	37.000	4,052
2023-04-11	38.060	38.060	36.970	37.190	37.190	4,096
2023-04-10	38.450	38.450	37.930	38.070	38.070	2,180
2023-04-06	38.800	38.800	38.290	38.450	38.450	1,368
2023-04-05	38.830	39.500	38.200	39.500	39.500	9,181
2023-04-04	39.250	39.250	38.490	39.000	39.000	4,814
2023-04-03	38.720	38.720	38.420	38.480	38.480	15,496
2023-03-31	38.790	39.000	38.630	38.950	38.950	4,505
2023-03-30	39.010	39.190	38.750	38.860	38.860	5,094
2023-03-29	38.780	39.100	38.750	39.010	39.010	9,212
2023-03-28	38.660	38.660	38.200	38.560	38.560	4,073
2023-03-27	39.960	39.960	38.720	39.120	39.120	11,224
2023-03-24	39.390	39.680	38.890	39.410	39.410	1,235
2023-03-23	38.310	39.540	38.310	39.100	39.100	27,676
2023-03-22	39.310	39.560	37.980	37.980	37.980	12,211
2023-03-21	38.110	39.480	38.110	39.480	39.480	6,780
2023-03-20	37.660	38.280	37.410	38.110	38.110	14,070
2023-03-17	37.810	38.020	37.200	37.660	37.660	6,618
2023-03-16	36.860	37.240	36.430	36.960	36.960	78,626
2023-03-15	35.250	35.300	35.060	35.190	35.190	4,586
2023-03-14	34.160	35.120	34.160	34.820	34.820	23,573

← NewerPage 15 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.