Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	53.480	53.700	52.900	53.600	53.600	2,275
2025-02-12	52.840	53.200	52.000	53.180	53.180	4,441
2025-02-11	51.310	53.150	51.310	52.720	52.720	27,367
2025-02-10	50.500	52.360	50.450	52.360	52.360	1,716
2025-02-07	49.930	50.650	49.930	50.150	50.150	2,635
2025-02-06	50.580	50.840	49.850	49.850	49.850	2,280
2025-02-05	51.380	51.390	50.580	50.580	50.580	17,762
2025-02-04	51.080	51.380	50.750	50.890	50.890	1,521
2025-02-03	51.000	51.540	49.750	51.390	51.390	4,762
2025-01-31	51.730	52.470	50.900	51.070	51.070	1,213
2025-01-30	52.480	52.790	52.130	52.790	52.790	3,020
2025-01-29	53.590	53.590	51.490	51.650	51.650	3,275
2025-01-28	51.560	52.290	51.140	51.990	51.990	8,060
2025-01-27	51.820	52.490	50.440	51.670	51.670	898
2025-01-24	51.880	51.880	51.180	51.340	51.340	2,148
2025-01-23	51.740	52.000	51.210	51.890	51.890	2,358
2025-01-22	52.680	52.680	51.500	51.500	51.500	1,092
2025-01-21	51.080	53.010	51.080	53.000	53.000	13,921
2025-01-20	51.730	52.140	51.530	51.530	51.530	324
2025-01-17	52.000	52.680	51.570	51.600	51.600	3,101
2025-01-16	50.540	51.960	50.500	51.750	51.750	11,269
2025-01-15	50.010	51.350	49.260	49.260	49.260	3,453
2025-01-14	49.760	50.190	49.180	50.190	50.190	1,440
2025-01-13	49.550	50.190	49.090	50.190	50.190	4,629
2025-01-10	52.070	52.070	49.630	50.200	50.200	5,028
2025-01-09	52.160	52.470	51.140	52.350	52.350	2,935
2025-01-08	51.360	52.590	51.130	52.590	52.590	18,589
2025-01-07	53.480	53.480	51.350	52.520	52.520	13,813
2025-01-06	52.740	53.500	52.270	53.500	53.500	3,613
2025-01-03	54.930	54.930	52.500	53.620	53.620	22,616
2025-01-02	56.120	56.120	54.310	54.380	54.380	3,683
2024-12-30	56.330	56.330	54.360	56.120	56.120	1,616
2024-12-27	56.330	56.330	54.760	56.320	56.320	1,409
2024-12-26	55.100	56.090	54.880	56.090	56.090	1,831
2024-12-23	56.330	56.330	54.940	56.250	56.250	4,504
2024-12-20	53.500	56.320	52.340	56.320	56.320	48,872
2024-12-19	56.040	56.060	53.910	56.060	56.060	13,187
2024-12-18	56.000	56.490	55.180	55.480	55.480	5,847
2024-12-17	56.600	57.390	55.140	57.230	57.230	6,643
2024-12-16	56.120	57.220	56.090	57.170	57.170	12,952
2024-12-13	58.480	58.480	55.200	57.960	57.960	9,466
2024-12-12	57.950	58.730	56.700	58.490	58.490	48,200
2024-12-11	65.010	66.640	64.350	64.350	64.350	7,549
2024-12-10	65.850	66.790	65.010	65.010	65.010	3,812
2024-12-09	66.960	67.350	66.360	67.200	67.200	4,200
2024-12-06	64.610	67.400	64.610	66.980	66.980	12,471
2024-12-05	64.400	64.860	63.240	64.330	64.330	14,480
2024-12-04	64.020	65.150	63.690	65.060	65.060	18,008
2024-12-03	62.680	62.800	61.500	62.800	62.800	2,743
2024-12-02	62.360	63.000	62.040	62.280	62.280	6,920
2024-11-29	61.300	66.490	61.280	62.100	62.100	9,167
2024-11-28	61.000	61.290	61.000	61.290	61.290	48
2024-11-27	61.300	61.300	59.360	61.300	61.300	4,354
2024-11-26	60.400	61.300	59.980	61.300	61.300	7,403
2024-11-25	59.880	60.380	59.560	60.200	60.200	2,155
2024-11-22	58.530	59.600	58.530	59.600	59.600	6,798
2024-11-21	58.120	59.160	57.580	58.530	58.530	6,782
2024-11-19	57.300	57.910	57.070	57.720	57.720	2,319
2024-11-18	59.540	59.540	57.060	57.480	57.480	19,549
2024-11-14	60.680	62.030	60.550	61.390	61.390	976

← NewerPage 8 of 21 · 1,246 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.