Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	41.250	43.020	41.250	42.800	42.800	56,788
2022-03-25	41.950	41.950	40.550	40.960	40.960	335,576
2022-03-24	40.550	41.690	40.500	41.690	41.690	34,018
2022-03-23	43.990	43.990	40.400	40.510	40.510	147,086
2022-03-22	44.820	46.720	44.400	45.880	45.880	24,695
2022-03-21	45.090	45.170	44.410	44.410	44.410	24,266
2022-03-18	44.810	45.500	44.540	44.570	44.570	20,832
2022-03-17	44.640	45.610	44.250	44.860	44.860	18,299
2022-03-16	44.170	45.130	43.770	45.130	45.130	50,296
2022-03-15	42.650	43.520	42.480	43.340	43.340	155,954
2022-03-14	42.000	42.500	41.520	42.250	42.250	5,932
2022-03-11	43.990	43.990	42.390	42.600	42.600	22,099
2022-03-10	45.050	45.050	43.170	43.170	43.170	31,654
2022-03-09	44.010	45.360	43.930	45.070	45.070	70,925
2022-03-08	44.550	44.710	43.280	43.710	43.710	23,002
2022-03-07	45.360	45.800	44.690	44.710	44.710	34,936
2022-03-04	46.920	46.980	45.480	46.000	46.000	28,401
2022-03-03	47.700	47.700	45.670	45.710	45.710	47,643
2022-03-02	48.750	48.830	47.920	47.920	47.920	61,434
2022-02-25	47.730	48.210	46.970	48.090	48.090	21,365
2022-02-24	42.260	47.560	41.950	47.230	47.230	123,606
2022-02-23	44.680	44.910	42.790	42.790	42.790	33,230
2022-02-22	44.830	45.400	44.170	44.690	44.690	24,235
2022-02-21	45.660	47.860	44.350	47.860	47.860	630
2022-02-18	47.660	47.700	45.470	45.660	45.660	13,953
2022-02-17	48.800	49.180	47.280	47.280	47.280	41,373
2022-02-16	49.240	49.690	48.260	49.180	49.180	74,258
2022-02-15	50.980	50.980	49.000	49.240	49.240	19,529
2022-02-14	49.400	51.190	49.000	51.190	51.190	7,469
2022-02-11	52.000	52.000	49.750	50.150	50.150	25,903
2022-02-10	54.400	54.400	51.680	51.760	51.760	38,143
2022-02-09	53.200	54.910	53.200	54.330	54.330	16,399
2022-02-08	53.310	53.960	52.830	53.500	53.500	56,578
2022-02-07	54.590	54.870	53.120	53.200	53.200	15,462
2022-02-04	54.160	55.200	53.480	54.590	54.590	41,528
2022-02-03	55.870	55.980	53.570	53.570	53.570	13,722
2022-02-02	56.930	57.110	55.890	55.980	55.980	17,527
2022-02-01	56.640	57.060	55.950	56.620	56.620	100,929
2022-01-31	55.600	56.690	55.380	56.690	56.690	22,987
2022-01-28	53.150	55.640	51.880	55.590	55.590	59,115
2022-01-27	54.280	54.860	52.900	53.570	53.570	55,582
2022-01-26	55.440	56.440	53.860	54.280	54.280	69,381
2022-01-25	56.350	56.350	54.650	54.690	54.690	119,121
2022-01-24	54.300	56.940	53.140	56.930	56.930	97,466
2022-01-21	55.660	55.660	54.380	54.630	54.630	14,000
2022-01-20	56.650	57.490	55.700	55.960	55.960	32,956
2022-01-19	57.060	57.770	56.500	56.500	56.500	60,883
2022-01-18	56.610	57.470	55.850	57.470	57.470	29,820
2022-01-17	57.620	61.890	56.800	56.800	56.800	15,439
2022-01-14	56.610	57.700	56.290	57.610	57.610	48,452
2022-01-13	58.960	59.250	57.030	59.030	59.030	55,977
2022-01-12	59.700	59.880	58.910	58.910	58.910	3,633
2022-01-11	59.460	60.000	59.050	59.230	59.230	31,334
2022-01-10	57.360	59.450	56.540	59.300	59.300	66,469
2022-01-07	58.710	58.930	57.080	57.720	57.720	14,782
2022-01-06	58.260	59.730	58.160	58.490	58.490	20,577
2022-01-05	61.500	61.500	58.760	59.100	59.100	107,683
2022-01-04	64.100	64.490	61.530	62.660	62.660	95,976
2022-01-03	63.290	64.750	62.540	63.950	63.950	62,659
2021-12-30	64.480	64.580	63.250	63.290	63.290	42,511

← NewerPage 20 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.