Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 518.50 | 519.50 | 515.70 | 515.70 | 515.70 | 481 |
| 2024-08-29 | 504.80 | 521.70 | 504.80 | 518.60 | 518.60 | 1,482 |
| 2024-08-28 | 508.20 | 511.90 | 502.30 | 503.20 | 503.20 | 948 |
| 2024-08-27 | 503.50 | 506.20 | 498.25 | 504.30 | 504.30 | 180 |
| 2024-08-26 | 500.00 | 501.70 | 495.65 | 500.30 | 500.30 | 554 |
| 2024-08-23 | 504.80 | 507.40 | 495.80 | 497.85 | 497.85 | 828 |
| 2024-08-22 | 506.80 | 514.10 | 506.30 | 506.30 | 506.30 | 590 |
| 2024-08-21 | 506.80 | 508.50 | 503.70 | 504.10 | 504.10 | 490 |
| 2024-08-20 | 508.30 | 511.50 | 505.70 | 505.70 | 505.70 | 848 |
| 2024-08-19 | 501.20 | 503.30 | 497.65 | 503.30 | 503.30 | 841 |
| 2024-08-16 | 507.60 | 507.60 | 499.90 | 502.00 | 502.00 | 325 |
| 2024-08-15 | 493.95 | 508.30 | 488.10 | 504.70 | 504.70 | 1,055 |
| 2024-08-14 | 483.80 | 491.15 | 482.10 | 488.70 | 488.70 | 168 |
| 2024-08-13 | 490.30 | 490.30 | 483.30 | 490.10 | 490.10 | 270 |
| 2024-08-12 | 491.00 | 491.60 | 482.00 | 483.40 | 483.40 | 162 |
| 2024-08-09 | 485.70 | 490.90 | 484.15 | 488.30 | 488.30 | 611 |
| 2024-08-08 | 472.95 | 483.50 | 469.25 | 481.25 | 481.25 | 930 |
| 2024-08-07 | 472.25 | 485.05 | 472.25 | 482.80 | 482.80 | 797 |
| 2024-08-06 | 473.25 | 473.30 | 466.00 | 469.40 | 469.40 | 814 |
| 2024-08-05 | 450.00 | 470.00 | 445.00 | 467.65 | 467.65 | 5,691 |
| 2024-08-02 | 494.85 | 499.35 | 477.90 | 478.60 | 478.60 | 3,698 |
| 2024-08-01 | 512.00 | 518.90 | 507.80 | 507.80 | 507.80 | 1,319 |
| 2024-07-31 | 502.10 | 511.10 | 499.85 | 511.10 | 511.10 | 1,123 |
| 2024-07-30 | 495.15 | 500.60 | 495.15 | 497.35 | 497.35 | 125 |
| 2024-07-29 | 501.30 | 505.10 | 495.60 | 495.65 | 495.65 | 1,037 |
| 2024-07-26 | 494.35 | 499.40 | 492.00 | 497.00 | 497.00 | 1,110 |
| 2024-07-25 | 491.65 | 496.15 | 486.75 | 490.95 | 490.95 | 2,704 |
| 2024-07-24 | 500.20 | 501.50 | 493.20 | 493.25 | 493.25 | 1,230 |
| 2024-07-23 | 508.90 | 513.40 | 507.70 | 509.50 | 509.50 | 2,118 |
| 2024-07-22 | 508.40 | 513.80 | 505.10 | 509.20 | 509.20 | 412 |
| 2024-07-19 | 512.50 | 515.00 | 506.50 | 509.80 | 509.80 | 508 |
| 2024-07-18 | 516.10 | 518.90 | 512.60 | 513.40 | 513.40 | 872 |
| 2024-07-17 | 515.10 | 520.40 | 509.70 | 514.60 | 514.60 | 1,850 |
| 2024-07-16 | 519.10 | 523.90 | 517.40 | 520.80 | 520.80 | 998 |
| 2024-07-15 | 514.60 | 519.90 | 510.00 | 518.80 | 518.80 | 670 |
| 2024-07-12 | 511.20 | 515.20 | 507.30 | 513.80 | 513.80 | 2,473 |
| 2024-07-11 | 519.10 | 525.00 | 516.00 | 517.70 | 517.70 | 831 |
| 2024-07-10 | 521.80 | 524.30 | 516.00 | 518.50 | 518.50 | 1,705 |
| 2024-07-09 | 531.50 | 532.90 | 522.10 | 524.10 | 524.10 | 1,709 |
| 2024-07-08 | 533.10 | 534.10 | 520.40 | 525.70 | 525.70 | 1,494 |
| 2024-07-05 | 526.50 | 531.90 | 525.60 | 530.60 | 530.60 | 629 |
| 2024-07-04 | 529.40 | 531.10 | 528.20 | 528.20 | 528.20 | 286 |
| 2024-07-03 | 528.50 | 529.70 | 522.00 | 524.10 | 524.10 | 1,109 |
| 2024-07-02 | 520.80 | 528.70 | 519.50 | 528.70 | 528.70 | 1,558 |
| 2024-07-01 | 516.90 | 519.30 | 512.20 | 517.00 | 517.00 | 1,498 |
| 2024-06-28 | 512.70 | 521.30 | 512.40 | 515.30 | 515.30 | 2,107 |
| 2024-06-27 | 494.15 | 511.20 | 493.00 | 509.00 | 509.00 | 1,485 |
| 2024-06-26 | 492.20 | 496.85 | 491.85 | 494.15 | 494.15 | 1,501 |
| 2024-06-25 | 490.05 | 495.25 | 489.75 | 492.65 | 492.65 | 2,271 |
| 2024-06-24 | 499.85 | 499.85 | 493.40 | 493.80 | 493.80 | 1,031 |
| 2024-06-21 | 488.55 | 496.40 | 488.55 | 494.70 | 494.70 | 11,446 |
| 2024-06-20 | 492.00 | 496.85 | 488.80 | 493.35 | 493.35 | 1,414 |
| 2024-06-19 | 483.95 | 496.45 | 480.80 | 494.00 | 494.00 | 2,116 |
| 2024-06-18 | 480.90 | 493.00 | 477.65 | 485.85 | 485.85 | 2,280 |
| 2024-06-17 | 492.35 | 493.90 | 472.45 | 476.25 | 476.25 | 5,200 |
| 2024-06-14 | 486.90 | 500.10 | 485.00 | 490.60 | 490.60 | 11,788 |
| 2024-06-13 | 430.25 | 433.55 | 420.50 | 426.40 | 426.40 | 3,370 |
| 2024-06-12 | 431.55 | 434.25 | 430.55 | 433.55 | 433.55 | 1,543 |
| 2024-06-11 | 425.40 | 428.55 | 425.40 | 426.15 | 426.15 | 659 |
| 2024-06-10 | 431.75 | 433.30 | 422.40 | 426.20 | 426.20 | 1,760 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.