Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	36.550	36.930	35.790	35.790	35.790	8,642
2022-12-13	36.030	37.460	35.860	36.490	36.490	12,728
2022-12-12	34.900	35.940	34.900	35.780	35.780	5,380
2022-12-09	35.200	35.200	34.560	34.890	34.890	460
2022-12-08	34.270	35.050	34.250	34.780	34.780	7,103
2022-12-07	34.500	34.500	33.970	34.060	34.060	9,206
2022-12-06	35.220	35.220	34.490	34.780	34.780	1,583
2022-12-05	35.730	35.730	34.980	35.220	35.220	10,353
2022-12-02	34.910	35.840	34.790	35.580	35.580	7,255
2022-12-01	36.050	36.050	35.440	35.440	35.440	4,277
2022-11-30	34.760	35.690	34.440	35.650	35.650	15,828
2022-11-29	35.070	35.140	34.290	34.520	34.520	7,979
2022-11-28	35.680	36.240	35.300	35.370	35.370	1,561
2022-11-25	35.380	36.330	35.380	36.330	36.330	3,948
2022-11-24	35.820	35.820	35.370	35.380	35.380	15
2022-11-23	35.430	36.990	35.430	35.820	35.820	20,237
2022-11-22	34.140	35.530	34.140	35.410	35.410	6,398
2022-11-21	35.000	35.070	34.080	34.260	34.260	7,488
2022-11-18	36.540	36.610	35.420	35.600	35.600	5,595
2022-11-17	36.420	37.020	36.190	36.260	36.260	1,891
2022-11-16	36.850	36.940	36.020	36.440	36.440	5,588
2022-11-14	36.220	36.780	35.620	36.340	36.340	4,153
2022-11-11	35.380	36.580	35.030	36.230	36.230	50,944
2022-11-10	31.990	35.450	31.990	35.350	35.350	47,272
2022-11-09	31.120	31.250	30.840	31.250	31.250	15,395
2022-11-08	31.330	31.810	30.820	31.120	31.120	9,953
2022-11-07	29.130	31.040	29.110	30.890	30.890	210,235
2022-11-04	29.400	29.400	28.120	28.780	28.780	14,947
2022-11-03	30.820	30.900	29.370	29.390	29.390	128,228
2022-11-01	33.310	33.350	32.080	32.590	32.590	5,752
2022-10-31	34.520	34.600	32.830	33.070	33.070	18,299
2022-10-28	33.710	34.830	33.710	34.520	34.520	8,331
2022-10-27	34.580	34.580	33.630	33.720	33.720	28,096
2022-10-26	34.310	35.120	33.950	34.580	34.580	7,198
2022-10-25	33.970	34.530	33.770	34.310	34.310	14,987
2022-10-24	32.770	33.570	32.690	33.400	33.400	17,100
2022-10-21	31.390	31.770	31.250	31.710	31.710	13,749
2022-10-20	31.510	32.120	31.370	31.530	31.530	7,248
2022-10-19	31.490	31.990	31.190	31.510	31.510	47,678
2022-10-18	31.760	31.960	30.410	30.830	30.830	20,220
2022-10-17	30.880	31.330	30.730	31.100	31.100	4,046
2022-10-14	31.530	31.530	30.750	30.750	30.750	21,599
2022-10-13	30.050	31.210	29.920	31.090	31.090	32,604
2022-10-11	29.670	29.980	29.520	29.970	29.970	6,277
2022-10-10	30.350	30.350	29.470	29.670	29.670	3,514
2022-10-07	31.110	31.110	30.020	30.070	30.070	15,640
2022-10-06	30.790	31.750	30.790	31.110	31.110	26,558
2022-10-05	30.700	30.900	30.190	30.790	30.790	9,794
2022-10-04	29.830	30.590	29.830	30.440	30.440	21,646
2022-10-03	29.100	29.990	29.020	29.990	29.990	44,438
2022-09-30	30.090	30.670	29.720	29.940	29.940	24,148
2022-09-29	30.050	30.110	29.850	30.060	30.060	8,582
2022-09-28	29.730	30.290	29.570	30.290	30.290	9,679
2022-09-27	30.060	30.060	29.540	29.730	29.730	5,405
2022-09-26	30.500	30.750	29.010	29.010	29.010	2,482
2022-09-23	29.620	30.190	29.540	29.940	29.940	12,771
2022-09-22	29.460	29.700	29.080	29.500	29.500	17,309
2022-09-21	30.100	30.560	29.680	29.750	29.750	49,183
2022-09-20	30.540	30.580	29.840	30.180	30.180	19,583
2022-09-19	31.480	31.490	30.460	30.620	30.620	17,898

← NewerPage 17 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.