Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 532.60 | 534.00 | 527.80 | 530.80 | 530.80 | 2,048 |
| 2024-03-12 | 519.40 | 525.20 | 516.60 | 523.60 | 523.60 | 1,442 |
| 2024-03-11 | 505.20 | 512.80 | 499.70 | 512.80 | 512.80 | 1,835 |
| 2024-03-08 | 511.40 | 515.40 | 504.60 | 506.60 | 506.60 | 1,569 |
| 2024-03-07 | 493.40 | 505.00 | 493.40 | 504.80 | 504.80 | 1,079 |
| 2024-03-06 | 503.00 | 508.40 | 495.00 | 499.60 | 499.60 | 2,270 |
| 2024-03-05 | 520.20 | 523.00 | 497.60 | 503.00 | 503.00 | 2,387 |
| 2024-03-04 | 525.80 | 529.20 | 524.60 | 524.60 | 524.60 | 1,307 |
| 2024-03-01 | 521.80 | 524.00 | 518.60 | 522.20 | 522.20 | 725 |
| 2024-02-29 | 509.60 | 518.60 | 505.60 | 518.20 | 518.20 | 365 |
| 2024-02-28 | 508.00 | 514.60 | 507.40 | 513.00 | 513.00 | 701 |
| 2024-02-27 | 518.00 | 522.60 | 507.00 | 508.60 | 508.60 | 841 |
| 2024-02-26 | 511.20 | 525.80 | 507.60 | 522.60 | 522.60 | 1,114 |
| 2024-02-23 | 498.10 | 510.00 | 495.80 | 509.40 | 509.40 | 1,279 |
| 2024-02-22 | 504.20 | 511.60 | 494.90 | 499.00 | 499.00 | 4,456 |
| 2024-02-21 | 502.80 | 503.60 | 495.50 | 495.60 | 495.60 | 2,064 |
| 2024-02-20 | 502.40 | 504.40 | 489.80 | 496.00 | 496.00 | 4,478 |
| 2024-02-19 | 504.60 | 507.00 | 501.00 | 507.00 | 507.00 | 3,099 |
| 2024-02-16 | 550.60 | 551.60 | 521.80 | 521.80 | 521.80 | 1,644 |
| 2024-02-15 | 566.20 | 567.00 | 554.00 | 555.20 | 555.20 | 741 |
| 2024-02-14 | 564.60 | 569.40 | 562.00 | 563.60 | 563.60 | 945 |
| 2024-02-13 | 565.80 | 568.80 | 549.40 | 563.20 | 563.20 | 2,322 |
| 2024-02-12 | 579.80 | 584.00 | 574.00 | 574.40 | 574.40 | 726 |
| 2024-02-09 | 572.00 | 578.60 | 571.40 | 576.40 | 576.40 | 809 |
| 2024-02-08 | 571.80 | 577.00 | 569.20 | 574.40 | 574.40 | 632 |
| 2024-02-07 | 563.60 | 575.20 | 563.40 | 573.80 | 573.80 | 422 |
| 2024-02-06 | 586.40 | 589.80 | 567.80 | 567.80 | 567.80 | 1,345 |
| 2024-02-05 | 587.40 | 591.80 | 582.60 | 584.00 | 584.00 | 1,006 |
| 2024-02-02 | 582.40 | 587.00 | 574.00 | 587.00 | 587.00 | 1,323 |
| 2024-02-01 | 575.60 | 578.20 | 571.20 | 573.00 | 573.00 | 751 |
| 2024-01-31 | 576.40 | 576.40 | 564.20 | 567.80 | 567.80 | 405 |
| 2024-01-30 | 581.20 | 582.20 | 577.40 | 578.00 | 578.00 | 411 |
| 2024-01-29 | 565.40 | 588.20 | 565.20 | 579.40 | 579.40 | 1,437 |
| 2024-01-26 | 569.60 | 573.20 | 566.60 | 570.40 | 570.40 | 600 |
| 2024-01-25 | 558.00 | 578.20 | 557.60 | 577.60 | 577.60 | 1,003 |
| 2024-01-24 | 551.20 | 558.60 | 548.00 | 558.60 | 558.60 | 1,511 |
| 2024-01-23 | 553.80 | 556.40 | 545.00 | 553.20 | 553.20 | 703 |
| 2024-01-22 | 562.80 | 569.00 | 558.60 | 563.20 | 563.20 | 1,414 |
| 2024-01-19 | 546.20 | 548.80 | 542.80 | 548.00 | 548.00 | 940 |
| 2024-01-18 | 541.80 | 548.40 | 538.40 | 547.80 | 547.80 | 2,237 |
| 2024-01-17 | 547.40 | 547.40 | 537.60 | 544.00 | 544.00 | 880 |
| 2024-01-16 | 544.20 | 548.40 | 541.40 | 547.40 | 547.40 | 1,083 |
| 2024-01-15 | 546.80 | 548.00 | 544.60 | 544.80 | 544.80 | 103 |
| 2024-01-12 | 545.20 | 545.60 | 541.20 | 542.60 | 542.60 | 532 |
| 2024-01-11 | 540.60 | 544.60 | 537.00 | 537.00 | 537.00 | 1,285 |
| 2024-01-10 | 537.80 | 540.40 | 535.40 | 537.80 | 537.80 | 761 |
| 2024-01-09 | 532.00 | 537.80 | 525.40 | 537.00 | 537.00 | 1,068 |
| 2024-01-08 | 515.80 | 525.20 | 513.20 | 523.60 | 523.60 | 1,192 |
| 2024-01-05 | 519.60 | 519.60 | 515.40 | 517.40 | 517.40 | 1,115 |
| 2024-01-04 | 523.20 | 524.40 | 518.80 | 520.40 | 520.40 | 1,776 |
| 2024-01-03 | 529.80 | 530.40 | 524.20 | 525.20 | 525.20 | 1,526 |
| 2024-01-02 | 539.40 | 541.80 | 527.40 | 529.80 | 529.80 | 1,283 |
| 2023-12-29 | 537.20 | 538.60 | 532.80 | 538.60 | 538.60 | 149 |
| 2023-12-28 | 536.20 | 539.40 | 535.40 | 537.20 | 537.20 | 530 |
| 2023-12-27 | 544.20 | 544.20 | 535.40 | 536.20 | 536.20 | 1,858 |
| 2023-12-22 | 543.00 | 547.60 | 542.00 | 542.80 | 542.80 | 1,623 |
| 2023-12-21 | 547.60 | 549.40 | 541.40 | 542.80 | 542.80 | 1,351 |
| 2023-12-20 | 550.60 | 555.60 | 547.00 | 551.20 | 551.20 | 1,762 |
| 2023-12-19 | 550.00 | 557.60 | 546.40 | 557.60 | 557.60 | 1,744 |
| 2023-12-18 | 536.00 | 551.00 | 531.40 | 542.40 | 542.40 | 5,169 |
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.