Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	31.960	31.960	30.960	31.480	31.480	51,975
2022-09-15	38.120	38.120	32.000	32.450	32.450	152,064
2022-09-14	38.130	38.720	38.120	38.120	38.120	5,011
2022-09-13	40.130	40.130	38.290	38.290	38.290	26,836
2022-09-12	39.720	40.360	39.720	40.300	40.300	5,305
2022-09-09	40.680	40.820	40.330	40.820	40.820	11,604
2022-09-08	39.480	40.280	39.480	39.680	39.680	24,545
2022-09-06	39.380	39.380	38.260	38.480	38.480	53,315
2022-09-05	38.390	38.440	37.540	37.560	37.560	191
2022-09-02	38.260	38.480	38.010	38.390	38.390	155,613
2022-09-01	39.000	39.000	37.770	38.760	38.760	9,764
2022-08-31	38.990	39.380	38.660	39.000	39.000	6,447
2022-08-30	38.150	38.350	37.500	38.320	38.320	19,715
2022-08-29	38.000	38.640	37.830	37.870	37.870	4,989
2022-08-26	41.220	41.280	38.720	38.750	38.750	11,834
2022-08-25	41.100	41.230	40.440	41.230	41.230	9,342
2022-08-24	42.010	42.170	41.520	41.640	41.640	11,772
2022-08-23	42.360	42.360	41.640	42.010	42.010	136,903
2022-08-22	43.110	43.180	42.370	42.370	42.370	6,015
2022-08-19	44.360	44.360	44.010	44.070	44.070	28,661
2022-08-18	45.540	45.810	45.270	45.630	45.630	32,264
2022-08-17	45.830	45.830	45.320	45.360	45.360	6,150
2022-08-16	46.490	46.490	45.440	46.100	46.100	6,429
2022-08-15	45.360	45.900	45.360	45.630	45.630	5,830
2022-08-12	44.770	45.370	44.640	45.370	45.370	2,537
2022-08-11	45.140	45.160	44.640	44.640	44.640	27,417
2022-08-10	44.350	44.680	44.170	44.660	44.660	8,946
2022-08-09	43.680	44.010	43.600	43.700	43.700	4,822
2022-08-08	44.740	45.050	44.240	44.340	44.340	10,822
2022-08-05	44.600	44.830	44.310	44.740	44.740	16,319
2022-08-04	44.370	44.810	43.950	44.810	44.810	741
2022-08-03	43.580	45.070	43.580	45.070	45.070	13,581
2022-08-02	42.230	43.360	42.230	43.220	43.220	13,271
2022-08-01	42.720	42.950	42.360	42.490	42.490	599
2022-07-29	42.240	42.540	41.850	42.160	42.160	5,447
2022-07-28	40.900	42.240	40.520	41.470	41.470	21,519
2022-07-27	40.890	41.340	40.890	41.310	41.310	10,052
2022-07-26	41.840	42.070	40.420	40.420	40.420	30,937
2022-07-25	44.090	44.090	41.780	41.840	41.840	14,186
2022-07-22	44.910	46.790	43.810	46.790	46.790	6,153
2022-07-21	44.070	45.010	43.830	44.910	44.910	11,630
2022-07-20	42.180	44.070	42.180	44.070	44.070	23,814
2022-07-19	40.950	41.960	40.950	41.680	41.680	11,594
2022-07-18	40.820	41.350	40.550	40.550	40.550	4,169
2022-07-15	40.720	41.550	40.700	40.850	40.850	10,288
2022-07-14	40.260	40.610	39.740	40.360	40.360	7,340
2022-07-13	40.540	40.540	39.740	39.880	39.880	10,569
2022-07-12	42.000	42.220	40.580	40.800	40.800	6,331
2022-07-11	41.180	41.480	40.990	40.990	40.990	21,018
2022-07-08	41.160	41.230	40.880	40.890	40.890	7,116
2022-07-07	41.680	41.900	41.200	41.650	41.650	8,077
2022-07-06	40.800	41.760	40.620	41.690	41.690	17,456
2022-07-05	39.300	40.780	39.050	40.350	40.350	40,276
2022-07-04	39.340	39.340	39.340	39.340	39.340	1
2022-07-01	38.410	39.350	38.410	39.330	39.330	3,739
2022-06-30	38.600	38.600	37.660	37.920	37.920	21,135
2022-06-29	38.000	38.770	38.000	38.140	38.140	14,348
2022-06-28	38.990	38.990	38.540	38.550	38.550	14,937
2022-06-27	40.000	40.050	39.660	39.670	39.670	25,290
2022-06-24	39.490	40.500	39.490	40.340	40.340	9,634

← NewerPage 18 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.