Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	482.80	487.90	479.00	485.50	485.50	2,228
2023-09-21	498.80	502.00	487.10	487.30	487.30	880
2023-09-20	509.80	511.40	505.20	509.40	509.40	3,570
2023-09-19	496.80	501.60	495.20	500.60	500.60	276
2023-09-18	495.30	498.20	490.40	496.50	496.50	2,014
2023-09-15	510.20	510.80	492.90	494.00	494.00	1,640
2023-09-14	519.00	521.20	512.00	518.00	518.00	432
2023-09-13	505.00	520.60	495.20	514.00	514.00	2,625
2023-09-12	523.40	526.00	513.00	513.80	513.80	1,163
2023-09-11	524.60	527.60	518.20	520.00	520.00	732
2023-09-08	525.00	534.00	523.60	525.80	525.80	655
2023-09-07	520.40	524.40	518.60	523.20	523.20	360
2023-09-06	527.60	527.60	520.60	522.00	522.00	488
2023-09-05	525.20	530.00	518.00	528.20	528.20	552
2023-09-04	521.20	524.00	517.00	521.00	521.00	1,087
2023-09-01	513.40	524.00	513.40	521.00	521.00	1,587
2023-08-31	501.20	516.80	501.20	513.00	513.00	1,044
2023-08-30	497.50	499.00	490.60	498.70	498.70	364
2023-08-29	492.90	497.40	488.40	497.20	497.20	407
2023-08-28	486.30	490.90	485.10	487.30	487.30	746
2023-08-25	474.00	485.70	473.60	481.20	481.20	382
2023-08-24	495.60	498.00	477.30	477.50	477.50	639
2023-08-23	479.90	488.20	479.90	487.30	487.30	685
2023-08-22	476.40	486.30	476.30	482.00	482.00	291
2023-08-21	466.40	474.90	466.40	472.10	472.10	467
2023-08-18	468.50	470.30	463.60	466.20	466.20	2,067
2023-08-17	472.40	483.80	469.70	471.70	471.70	2,602
2023-08-16	474.10	478.50	473.20	477.40	477.40	696
2023-08-15	480.60	480.60	472.60	476.00	476.00	579
2023-08-14	464.10	477.90	464.00	476.40	476.40	1,861
2023-08-11	469.30	470.50	463.40	463.50	463.50	716
2023-08-10	471.20	474.00	468.20	470.10	470.10	877
2023-08-09	475.10	477.90	464.10	466.20	466.20	908
2023-08-08	480.90	481.50	471.40	471.90	471.90	711
2023-08-07	481.20	483.40	475.80	477.80	477.80	851
2023-08-04	480.60	484.00	475.00	481.70	481.70	2,012
2023-08-03	484.20	484.40	479.10	482.50	482.50	1,214
2023-08-02	492.10	495.30	482.90	484.00	484.00	2,003
2023-08-01	495.50	499.00	493.70	499.00	499.00	1,061
2023-07-31	487.00	498.50	486.30	498.40	498.40	4,300
2023-07-28	472.20	476.10	468.00	473.40	473.40	1,313
2023-07-27	466.70	480.40	466.60	474.40	474.40	1,883
2023-07-26	473.70	475.00	463.20	465.00	465.00	1,358
2023-07-25	472.30	476.50	470.00	473.30	473.30	1,222
2023-07-24	465.30	472.00	463.60	471.20	471.20	1,108
2023-07-21	463.60	474.80	463.60	472.10	472.10	1,618
2023-07-20	469.30	471.50	465.50	466.60	466.60	1,627
2023-07-19	473.70	479.40	473.70	475.20	475.20	1,653
2023-07-18	462.90	465.90	460.80	463.00	463.00	645
2023-07-17	459.00	462.40	457.00	462.40	462.40	688
2023-07-14	462.60	465.50	459.50	463.00	463.00	1,198
2023-07-13	458.00	460.90	455.50	457.90	457.90	1,035
2023-07-12	457.60	461.40	451.60	456.10	456.10	1,627
2023-07-11	451.00	454.70	447.30	454.40	454.40	1,515
2023-07-10	440.50	454.10	439.20	454.10	454.10	1,324
2023-07-07	440.50	444.60	439.70	443.40	443.40	973
2023-07-06	445.80	446.70	438.00	440.20	440.20	858
2023-07-05	444.00	449.10	440.40	445.60	445.60	2,047
2023-07-04	443.00	447.30	443.00	447.30	447.30	335
2023-07-03	450.40	450.70	440.10	441.90	441.90	1,796

← NewerPage 14 of 22 · 1,279 trading daysOlder →

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.