Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	34.160	35.120	34.160	34.820	34.820	23,573
2023-03-13	34.380	34.670	34.160	34.160	34.160	90,353
2023-03-10	35.070	35.260	34.290	34.320	34.320	87,203
2023-03-09	35.420	35.960	34.820	35.060	35.060	29,800
2023-03-08	35.600	35.740	35.190	35.560	35.560	11,396
2023-03-07	35.940	36.110	35.710	35.790	35.790	3,971
2023-03-06	35.800	36.320	35.720	35.760	35.760	36,268
2023-03-03	34.600	35.860	34.600	35.480	35.480	16,972
2023-03-02	33.870	34.760	33.870	34.680	34.680	53,106
2023-03-01	33.790	34.000	33.490	34.000	34.000	158,687
2023-02-28	35.260	35.260	33.460	33.740	33.740	87,171
2023-02-27	33.500	35.360	33.390	35.360	35.360	72,406
2023-02-24	34.680	34.680	33.190	33.350	33.350	23,427
2023-02-23	36.490	36.490	35.390	35.690	35.690	1,800
2023-02-22	36.860	36.860	35.840	35.840	35.840	8,825
2023-02-17	37.760	37.760	36.440	36.860	36.860	17,979
2023-02-16	38.970	38.980	38.090	38.220	38.220	7,291
2023-02-15	39.330	39.570	39.080	39.110	39.110	8,553
2023-02-14	38.730	39.410	38.460	39.410	39.410	28,226
2023-02-13	38.490	38.940	38.490	38.690	38.690	44,779
2023-02-10	39.600	39.600	38.520	38.640	38.640	73,078
2023-02-08	38.780	39.940	38.780	39.270	39.270	53,253
2023-02-07	38.790	39.930	38.580	39.930	39.930	60,947
2023-02-06	38.680	39.390	38.490	38.810	38.810	44,816
2023-02-03	39.380	39.460	38.860	38.860	38.860	52,898
2023-02-02	38.750	39.950	38.320	39.380	39.380	62,840
2023-02-01	37.610	38.910	37.330	38.750	38.750	40,004
2023-01-31	37.130	38.190	37.010	38.190	38.190	77,016
2023-01-30	37.920	37.920	37.120	37.130	37.130	35,560
2023-01-27	36.890	38.000	36.890	37.940	37.940	16,985
2023-01-26	36.840	37.200	36.620	37.130	37.130	14,072
2023-01-25	36.480	36.580	35.790	36.340	36.340	13,155
2023-01-24	37.720	37.720	36.800	37.080	37.080	12,584
2023-01-23	37.140	37.890	37.140	37.720	37.720	1,127
2023-01-20	35.910	37.150	35.910	36.930	36.930	9,820
2023-01-19	35.180	36.000	35.120	35.570	35.570	13,569
2023-01-18	35.280	35.280	34.850	35.180	35.180	4,423
2023-01-17	35.270	35.800	35.030	35.270	35.270	3,248
2023-01-16	35.200	35.630	35.010	35.180	35.180	156
2023-01-13	34.950	35.920	34.350	35.920	35.920	1,996
2023-01-12	35.390	35.580	34.950	34.950	34.950	5,374
2023-01-11	35.300	35.410	34.920	35.410	35.410	4,513
2023-01-10	35.740	35.880	35.070	35.200	35.200	4,698
2023-01-09	35.260	36.790	35.260	35.920	35.920	23,554
2023-01-06	35.080	35.260	34.290	34.770	34.770	2,804
2023-01-05	36.880	36.880	35.210	35.220	35.220	12,006
2023-01-04	37.080	37.780	36.800	36.960	36.960	6,228
2023-01-03	36.470	36.810	36.060	36.660	36.660	14,526
2023-01-02	35.650	37.480	35.650	37.480	37.480	589
2022-12-29	34.430	35.830	34.410	35.480	35.480	5,778
2022-12-28	35.300	35.400	34.510	34.570	34.570	3,212
2022-12-27	35.670	35.770	35.330	35.380	35.380	193,368
2022-12-26	35.130	35.610	34.800	34.860	34.860	5,493
2022-12-23	34.010	35.210	34.010	35.130	35.130	81,838
2022-12-22	35.460	35.460	34.340	34.710	34.710	189,063
2022-12-21	35.240	35.730	35.240	35.460	35.460	1,480
2022-12-20	34.400	35.730	34.360	35.240	35.240	21,095
2022-12-19	36.230	36.230	34.730	34.730	34.730	5,742
2022-12-16	36.410	36.980	35.790	36.230	36.230	20,004
2022-12-15	35.490	35.840	34.520	34.950	34.950	26,690

← NewerPage 16 of 21 · 1,252 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.