Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 533.00 | 542.00 | 530.00 | 536.80 | 536.80 | 2,671 |
| 2023-12-14 | 542.00 | 555.00 | 528.80 | 536.60 | 536.60 | 10,960 |
| 2023-12-13 | 588.60 | 588.80 | 576.20 | 576.60 | 576.60 | 1,620 |
| 2023-12-12 | 582.20 | 583.80 | 575.40 | 583.80 | 583.80 | 1,909 |
| 2023-12-11 | 566.40 | 581.20 | 566.40 | 579.00 | 579.00 | 1,697 |
| 2023-12-08 | 564.40 | 568.60 | 560.00 | 561.40 | 561.40 | 2,830 |
| 2023-12-07 | 552.60 | 562.60 | 551.20 | 560.40 | 560.40 | 891 |
| 2023-12-06 | 558.80 | 564.40 | 551.60 | 553.60 | 553.60 | 1,280 |
| 2023-12-05 | 555.60 | 555.60 | 546.40 | 550.60 | 550.60 | 1,096 |
| 2023-12-04 | 560.80 | 564.20 | 551.20 | 554.20 | 554.20 | 1,274 |
| 2023-12-01 | 559.80 | 562.00 | 556.20 | 557.20 | 557.20 | 451 |
| 2023-11-30 | 568.80 | 570.60 | 555.80 | 560.00 | 560.00 | 1,290 |
| 2023-11-29 | 567.40 | 573.80 | 566.00 | 566.00 | 566.00 | 1,416 |
| 2023-11-28 | 566.00 | 569.00 | 556.80 | 565.40 | 565.40 | 1,720 |
| 2023-11-27 | 564.60 | 569.00 | 563.40 | 567.40 | 567.40 | 729 |
| 2023-11-24 | 569.00 | 569.60 | 561.40 | 563.80 | 563.80 | 464 |
| 2023-11-23 | 572.00 | 572.00 | 565.00 | 567.20 | 567.20 | 706 |
| 2023-11-22 | 557.80 | 571.40 | 557.00 | 571.20 | 571.20 | 1,629 |
| 2023-11-21 | 559.80 | 562.00 | 555.80 | 557.40 | 557.40 | 1,046 |
| 2023-11-20 | 551.00 | 558.40 | 545.80 | 557.00 | 557.00 | 1,537 |
| 2023-11-17 | 557.20 | 557.80 | 549.40 | 553.20 | 553.20 | 772 |
| 2023-11-16 | 549.40 | 553.80 | 548.00 | 552.60 | 552.60 | 893 |
| 2023-11-15 | 558.00 | 563.60 | 550.00 | 550.20 | 550.20 | 1,703 |
| 2023-11-14 | 553.80 | 565.60 | 550.80 | 557.20 | 557.20 | 1,380 |
| 2023-11-13 | 554.80 | 559.40 | 546.80 | 552.40 | 552.40 | 1,616 |
| 2023-11-10 | 540.60 | 551.40 | 538.20 | 550.20 | 550.20 | 1,111 |
| 2023-11-09 | 546.00 | 551.20 | 544.60 | 549.20 | 549.20 | 816 |
| 2023-11-08 | 545.80 | 557.40 | 545.80 | 546.00 | 546.00 | 1,009 |
| 2023-11-07 | 526.40 | 551.00 | 526.40 | 548.20 | 548.20 | 920 |
| 2023-11-06 | 525.40 | 527.60 | 523.60 | 523.60 | 523.60 | 335 |
| 2023-11-03 | 524.40 | 528.40 | 521.40 | 527.20 | 527.20 | 1,625 |
| 2023-11-02 | 516.80 | 525.00 | 514.00 | 524.20 | 524.20 | 1,907 |
| 2023-11-01 | 502.00 | 516.20 | 502.00 | 511.60 | 511.60 | 812 |
| 2023-10-31 | 495.50 | 500.60 | 492.40 | 497.30 | 497.30 | 673 |
| 2023-10-30 | 483.50 | 497.20 | 483.50 | 493.00 | 493.00 | 1,209 |
| 2023-10-27 | 489.80 | 492.80 | 482.20 | 485.90 | 485.90 | 1,176 |
| 2023-10-26 | 492.80 | 503.00 | 490.50 | 492.10 | 492.10 | 1,244 |
| 2023-10-25 | 507.00 | 508.40 | 495.20 | 496.80 | 496.80 | 925 |
| 2023-10-24 | 508.60 | 513.80 | 508.20 | 508.60 | 508.60 | 1,177 |
| 2023-10-23 | 511.40 | 514.40 | 502.40 | 509.00 | 509.00 | 1,645 |
| 2023-10-20 | 521.80 | 524.80 | 505.80 | 507.80 | 507.80 | 2,982 |
| 2023-10-19 | 529.40 | 535.00 | 526.00 | 532.40 | 532.40 | 869 |
| 2023-10-18 | 525.80 | 537.20 | 524.00 | 535.40 | 535.40 | 646 |
| 2023-10-17 | 521.20 | 525.00 | 511.00 | 525.00 | 525.00 | 2,349 |
| 2023-10-16 | 522.20 | 526.80 | 515.60 | 523.20 | 523.20 | 1,442 |
| 2023-10-13 | 532.80 | 534.60 | 521.20 | 523.40 | 523.40 | 996 |
| 2023-10-12 | 519.40 | 544.00 | 516.80 | 538.80 | 538.80 | 1,738 |
| 2023-10-11 | 503.60 | 518.00 | 503.20 | 515.80 | 515.80 | 1,081 |
| 2023-10-10 | 500.20 | 506.20 | 499.50 | 505.60 | 505.60 | 798 |
| 2023-10-09 | 495.70 | 498.00 | 491.80 | 495.40 | 495.40 | 945 |
| 2023-10-06 | 488.40 | 493.50 | 484.50 | 493.10 | 493.10 | 286 |
| 2023-10-05 | 492.40 | 495.10 | 484.70 | 486.00 | 486.00 | 1,419 |
| 2023-10-04 | 478.60 | 489.60 | 478.60 | 489.50 | 489.50 | 599 |
| 2023-10-03 | 498.00 | 498.80 | 486.40 | 486.60 | 486.60 | 596 |
| 2023-10-02 | 485.40 | 497.00 | 482.20 | 495.70 | 495.70 | 694 |
| 2023-09-29 | 477.20 | 489.70 | 477.20 | 484.20 | 484.20 | 1,846 |
| 2023-09-28 | 477.80 | 481.60 | 473.00 | 479.00 | 479.00 | 915 |
| 2023-09-27 | 480.60 | 482.50 | 479.00 | 480.30 | 480.30 | 1,730 |
| 2023-09-26 | 480.30 | 481.20 | 475.90 | 477.50 | 477.50 | 1,330 |
| 2023-09-25 | 483.10 | 484.80 | 478.20 | 482.40 | 482.40 | 911 |
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.