Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 447.60 | 451.20 | 440.40 | 448.00 | 448.00 | 1,988 |
| 2023-06-29 | 443.80 | 446.00 | 441.00 | 446.00 | 446.00 | 701 |
| 2023-06-28 | 444.90 | 449.00 | 440.50 | 447.20 | 447.20 | 1,209 |
| 2023-06-27 | 440.30 | 443.20 | 436.90 | 441.90 | 441.90 | 1,377 |
| 2023-06-26 | 445.00 | 445.50 | 440.00 | 442.40 | 442.40 | 1,694 |
| 2023-06-23 | 434.60 | 442.80 | 433.70 | 440.80 | 440.80 | 821 |
| 2023-06-22 | 433.10 | 437.20 | 429.80 | 435.20 | 435.20 | 2,454 |
| 2023-06-21 | 443.90 | 453.30 | 436.30 | 438.90 | 438.90 | 2,174 |
| 2023-06-20 | 449.30 | 451.50 | 440.10 | 443.50 | 443.50 | 2,651 |
| 2023-06-19 | 455.90 | 456.00 | 447.20 | 451.10 | 451.10 | 2,238 |
| 2023-06-16 | 463.50 | 473.50 | 456.30 | 460.60 | 460.60 | 6,228 |
| 2023-06-15 | 445.20 | 447.60 | 436.20 | 446.20 | 446.20 | 2,050 |
| 2023-06-14 | 443.30 | 447.70 | 439.10 | 445.10 | 445.10 | 3,007 |
| 2023-06-13 | 449.40 | 454.70 | 437.70 | 441.40 | 441.40 | 3,279 |
| 2023-06-12 | 427.90 | 435.00 | 425.10 | 434.50 | 434.50 | 3,786 |
| 2023-06-09 | 409.30 | 430.80 | 407.80 | 426.10 | 426.10 | 3,734 |
| 2023-06-08 | 388.90 | 408.50 | 387.20 | 406.60 | 406.60 | 3,332 |
| 2023-06-07 | 405.10 | 406.90 | 393.50 | 395.50 | 395.50 | 929 |
| 2023-06-06 | 404.30 | 410.90 | 404.30 | 406.80 | 406.80 | 1,105 |
| 2023-06-05 | 406.70 | 409.30 | 399.10 | 405.60 | 405.60 | 1,534 |
| 2023-06-02 | 396.70 | 408.30 | 396.70 | 407.40 | 407.40 | 1,423 |
| 2023-06-01 | 388.10 | 392.30 | 384.80 | 392.30 | 392.30 | 946 |
| 2023-05-31 | 388.10 | 390.20 | 383.00 | 387.90 | 387.90 | 1,947 |
| 2023-05-30 | 392.40 | 401.90 | 390.20 | 391.20 | 391.20 | 2,438 |
| 2023-05-29 | 390.00 | 393.40 | 388.00 | 390.00 | 390.00 | 649 |
| 2023-05-26 | 366.00 | 387.30 | 364.00 | 379.90 | 379.90 | 1,833 |
| 2023-05-25 | 339.70 | 365.70 | 339.70 | 362.60 | 362.60 | 1,198 |
| 2023-05-24 | 343.90 | 344.20 | 336.90 | 338.20 | 338.20 | 1,152 |
| 2023-05-23 | 347.30 | 347.50 | 342.20 | 345.60 | 345.60 | 279 |
| 2023-05-22 | 341.60 | 346.00 | 341.60 | 343.50 | 343.50 | 712 |
| 2023-05-19 | 336.00 | 341.00 | 331.80 | 337.90 | 337.90 | 140 |
| 2023-05-18 | 328.90 | 335.50 | 328.40 | 334.00 | 334.00 | 926 |
| 2023-05-17 | 319.50 | 326.50 | 316.60 | 326.00 | 326.00 | 688 |
| 2023-05-16 | 318.50 | 318.50 | 314.90 | 316.80 | 316.80 | 251 |
| 2023-05-15 | 309.20 | 314.70 | 306.70 | 314.70 | 314.70 | 781 |
| 2023-05-12 | 312.40 | 314.60 | 308.10 | 308.70 | 308.70 | 102 |
| 2023-05-11 | 312.00 | 317.30 | 311.00 | 313.10 | 313.10 | 359 |
| 2023-05-10 | 312.00 | 319.10 | 312.00 | 317.10 | 317.10 | 657 |
| 2023-05-09 | 311.30 | 314.70 | 311.30 | 314.10 | 314.10 | 322 |
| 2023-05-08 | 315.10 | 316.50 | 309.80 | 310.00 | 310.00 | 486 |
| 2023-05-05 | 304.60 | 313.20 | 304.60 | 313.20 | 313.20 | 690 |
| 2023-05-04 | 322.00 | 322.00 | 305.90 | 306.20 | 306.20 | 2,313 |
| 2023-05-03 | 336.00 | 336.00 | 322.70 | 322.70 | 322.70 | 766 |
| 2023-05-02 | 340.10 | 343.20 | 335.60 | 335.90 | 335.90 | 742 |
| 2023-04-28 | 335.20 | 339.90 | 335.20 | 338.40 | 338.40 | 727 |
| 2023-04-27 | 329.10 | 335.70 | 329.10 | 335.70 | 335.70 | 723 |
| 2023-04-26 | 339.00 | 339.00 | 326.70 | 331.40 | 331.40 | 823 |
| 2023-04-25 | 339.10 | 342.00 | 336.50 | 339.00 | 339.00 | 1,061 |
| 2023-04-24 | 340.30 | 344.00 | 339.20 | 340.60 | 340.60 | 1,057 |
| 2023-04-21 | 347.00 | 347.50 | 344.00 | 344.40 | 344.40 | 1,860 |
| 2023-04-20 | 340.00 | 346.90 | 340.00 | 345.50 | 345.50 | 1,469 |
| 2023-04-19 | 341.00 | 346.80 | 341.00 | 345.10 | 345.10 | 469 |
| 2023-04-18 | 347.10 | 347.80 | 341.70 | 342.80 | 342.80 | 1,220 |
| 2023-04-17 | 345.60 | 347.90 | 344.00 | 344.00 | 344.00 | 931 |
| 2023-04-14 | 342.90 | 343.40 | 340.00 | 343.40 | 343.40 | 841 |
| 2023-04-13 | 337.40 | 342.10 | 335.10 | 340.70 | 340.70 | 1,014 |
| 2023-04-12 | 338.50 | 342.30 | 335.70 | 337.10 | 337.10 | 2,807 |
| 2023-04-11 | 345.90 | 346.90 | 338.60 | 338.60 | 338.60 | 646 |
| 2023-04-06 | 350.60 | 350.70 | 345.40 | 347.90 | 347.90 | 1,867 |
| 2023-04-05 | 352.40 | 352.40 | 346.20 | 346.20 | 346.20 | 2,931 |
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.