Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 421.90 | 430.85 | 420.55 | 430.85 | 430.85 | 773 |
| 2024-06-06 | 418.75 | 429.70 | 418.75 | 429.20 | 429.20 | 1,327 |
| 2024-06-05 | 412.40 | 420.75 | 412.40 | 420.75 | 420.75 | 2,405 |
| 2024-06-04 | 404.65 | 414.00 | 401.50 | 409.75 | 409.75 | 1,665 |
| 2024-06-03 | 409.95 | 414.00 | 405.00 | 406.70 | 406.70 | 1,530 |
| 2024-05-31 | 412.30 | 413.50 | 401.40 | 402.50 | 402.50 | 7,103 |
| 2024-05-30 | 434.30 | 434.90 | 419.05 | 419.05 | 419.05 | 2,111 |
| 2024-05-29 | 438.55 | 445.30 | 436.25 | 443.70 | 443.70 | 1,801 |
| 2024-05-28 | 437.55 | 439.05 | 433.05 | 435.90 | 435.90 | 778 |
| 2024-05-27 | 439.95 | 439.95 | 435.65 | 437.60 | 437.60 | 90 |
| 2024-05-24 | 446.40 | 447.40 | 439.30 | 444.00 | 444.00 | 1,141 |
| 2024-05-23 | 449.75 | 452.60 | 447.10 | 449.20 | 449.20 | 658 |
| 2024-05-22 | 444.60 | 446.95 | 443.00 | 446.40 | 446.40 | 733 |
| 2024-05-21 | 447.40 | 447.75 | 442.90 | 442.90 | 442.90 | 420 |
| 2024-05-20 | 444.90 | 446.50 | 441.10 | 443.80 | 443.80 | 283 |
| 2024-05-17 | 445.65 | 447.45 | 443.65 | 444.55 | 444.55 | 4,382 |
| 2024-05-16 | 447.00 | 449.80 | 444.15 | 446.20 | 446.20 | 529 |
| 2024-05-15 | 439.95 | 446.35 | 435.80 | 446.35 | 446.35 | 2,447 |
| 2024-05-14 | 447.80 | 448.90 | 440.00 | 442.20 | 442.20 | 559 |
| 2024-05-13 | 449.55 | 453.35 | 446.80 | 453.35 | 453.35 | 543 |
| 2024-05-10 | 449.15 | 451.05 | 447.40 | 448.95 | 448.95 | 609 |
| 2024-05-09 | 454.00 | 455.50 | 450.00 | 450.95 | 450.95 | 406 |
| 2024-05-08 | 459.55 | 462.65 | 454.50 | 460.30 | 460.30 | 1,559 |
| 2024-05-07 | 459.30 | 460.75 | 454.00 | 459.65 | 459.65 | 783 |
| 2024-05-06 | 451.10 | 458.45 | 451.10 | 458.45 | 458.45 | 1,030 |
| 2024-05-03 | 444.10 | 448.55 | 443.00 | 448.55 | 448.55 | 421 |
| 2024-05-02 | 439.95 | 443.55 | 438.15 | 441.10 | 441.10 | 837 |
| 2024-04-30 | 442.15 | 442.75 | 438.00 | 438.00 | 438.00 | 214 |
| 2024-04-29 | 447.10 | 448.30 | 443.20 | 444.45 | 444.45 | 589 |
| 2024-04-26 | 442.30 | 451.80 | 440.70 | 448.50 | 448.50 | 1,121 |
| 2024-04-25 | 443.10 | 444.75 | 434.75 | 436.40 | 436.40 | 780 |
| 2024-04-24 | 443.85 | 445.45 | 442.00 | 444.70 | 444.70 | 625 |
| 2024-04-23 | 439.70 | 440.65 | 436.05 | 439.65 | 439.65 | 797 |
| 2024-04-22 | 437.90 | 442.75 | 434.35 | 435.60 | 435.60 | 908 |
| 2024-04-19 | 440.35 | 446.00 | 438.30 | 438.70 | 438.70 | 1,211 |
| 2024-04-18 | 446.00 | 446.90 | 445.00 | 445.80 | 445.80 | 452 |
| 2024-04-17 | 447.55 | 451.30 | 444.85 | 446.00 | 446.00 | 945 |
| 2024-04-16 | 442.95 | 447.65 | 439.65 | 447.55 | 447.55 | 1,343 |
| 2024-04-15 | 445.30 | 450.40 | 445.30 | 448.45 | 448.45 | 16,081 |
| 2024-04-12 | 452.35 | 453.90 | 443.30 | 444.45 | 444.45 | 322 |
| 2024-04-11 | 451.80 | 456.30 | 448.40 | 450.65 | 450.65 | 993 |
| 2024-04-10 | 455.25 | 456.75 | 448.70 | 451.40 | 451.40 | 1,246 |
| 2024-04-09 | 446.45 | 452.25 | 445.00 | 452.25 | 452.25 | 790 |
| 2024-04-08 | 447.60 | 448.50 | 440.50 | 444.25 | 444.25 | 821 |
| 2024-04-05 | 452.55 | 453.70 | 446.00 | 447.80 | 447.80 | 994 |
| 2024-04-04 | 459.55 | 462.80 | 458.35 | 458.70 | 458.70 | 967 |
| 2024-04-03 | 461.55 | 463.00 | 458.70 | 459.25 | 459.25 | 310 |
| 2024-04-02 | 466.50 | 467.85 | 456.85 | 463.70 | 463.70 | 1,161 |
| 2024-03-28 | 469.80 | 470.30 | 464.40 | 464.80 | 464.80 | 848 |
| 2024-03-27 | 474.00 | 476.40 | 462.40 | 463.90 | 463.90 | 813 |
| 2024-03-26 | 470.60 | 472.50 | 465.20 | 472.50 | 472.50 | 922 |
| 2024-03-25 | 461.80 | 470.20 | 458.50 | 469.50 | 469.50 | 2,373 |
| 2024-03-22 | 472.60 | 473.30 | 461.50 | 463.40 | 463.40 | 917 |
| 2024-03-21 | 477.40 | 478.90 | 467.20 | 468.90 | 468.90 | 1,487 |
| 2024-03-20 | 478.50 | 482.40 | 473.10 | 474.10 | 474.10 | 1,458 |
| 2024-03-19 | 472.20 | 479.10 | 467.60 | 478.00 | 478.00 | 1,437 |
| 2024-03-18 | 452.10 | 469.90 | 450.70 | 469.20 | 469.20 | 3,569 |
| 2024-03-15 | 467.50 | 467.70 | 445.60 | 450.10 | 450.10 | 8,690 |
| 2024-03-14 | 530.40 | 530.60 | 523.80 | 525.80 | 525.80 | 1,635 |
| 2024-03-13 | 532.60 | 534.00 | 527.80 | 530.80 | 530.80 | 2,048 |
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.