Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	348.90	351.20	346.40	349.50	349.50	4,487
2023-04-03	354.70	354.80	349.70	349.90	349.90	2,736
2023-03-31	348.95	352.30	348.95	351.80	351.80	5,996
2023-03-30	350.00	350.30	346.35	348.85	348.85	3,434
2023-03-29	348.55	349.00	345.65	348.60	348.60	1,504
2023-03-28	345.45	346.60	340.95	343.45	343.45	2,170
2023-03-27	349.95	351.75	344.85	345.30	345.30	900
2023-03-24	341.95	347.00	340.40	344.65	344.65	621
2023-03-23	334.70	343.80	334.70	343.15	343.15	382
2023-03-22	347.20	349.30	341.75	341.75	341.75	778
2023-03-21	334.15	341.70	334.15	341.30	341.30	634
2023-03-20	334.50	338.65	330.95	337.15	337.15	810
2023-03-17	334.10	338.00	330.15	333.25	333.25	726
2023-03-16	329.65	334.40	324.10	331.20	331.20	2,847
2023-03-15	311.10	315.65	306.50	314.30	314.30	967
2023-03-14	306.00	311.80	303.35	310.50	310.50	1,349
2023-03-13	313.70	313.70	304.30	305.20	305.20	1,581
2023-03-10	320.55	321.30	309.90	314.65	314.65	932
2023-03-09	326.80	330.60	324.20	327.95	327.95	404
2023-03-08	327.40	329.80	326.00	327.70	327.70	269
2023-03-07	326.40	330.30	324.85	327.65	327.65	251
2023-03-06	325.35	329.10	322.90	327.85	327.85	646
2023-03-03	313.65	321.90	312.65	321.90	321.90	1,134
2023-03-02	304.70	310.00	304.70	309.20	309.20	1,503
2023-03-01	306.50	307.20	301.20	302.20	302.20	1,112
2023-02-28	305.00	306.10	302.55	305.15	305.15	626
2023-02-27	305.45	306.70	302.90	305.40	305.40	1,455
2023-02-24	318.00	319.55	302.85	304.50	304.50	5,862
2023-02-23	330.95	334.10	325.50	326.00	326.00	955
2023-02-22	327.60	330.00	322.45	329.55	329.55	1,375
2023-02-21	333.80	333.80	326.45	326.45	326.45	751
2023-02-20	333.00	340.10	333.00	335.40	335.40	706
2023-02-17	341.75	342.90	333.00	334.45	334.45	1,243
2023-02-16	353.50	353.50	340.70	347.80	347.80	702
2023-02-15	351.45	356.55	349.95	353.25	353.25	467
2023-02-14	350.15	353.75	346.55	346.55	346.55	762
2023-02-13	345.20	350.70	345.20	350.15	350.15	421
2023-02-10	350.35	350.35	346.05	346.55	346.55	674
2023-02-09	355.80	358.20	350.80	354.65	354.65	1,764
2023-02-08	357.80	360.45	352.65	352.65	352.65	1,431
2023-02-07	352.00	353.25	348.90	352.80	352.80	902
2023-02-06	349.75	352.65	346.40	352.65	352.65	673
2023-02-03	352.05	356.90	352.00	355.95	355.95	2,128
2023-02-02	350.00	367.15	348.80	363.35	363.35	3,498
2023-02-01	340.05	340.60	336.15	337.65	337.65	639
2023-01-31	334.30	338.40	332.70	338.40	338.40	317
2023-01-30	339.95	339.95	333.45	336.45	336.45	777
2023-01-27	335.55	337.45	333.15	337.25	337.25	269
2023-01-26	330.90	336.95	329.45	333.35	333.35	599
2023-01-25	331.45	331.60	321.65	325.55	325.55	2,122
2023-01-24	334.75	336.35	330.60	330.60	330.60	526
2023-01-23	326.35	336.00	325.65	334.75	334.75	814
2023-01-20	318.70	324.80	315.45	324.80	324.80	2,115
2023-01-19	315.00	320.50	310.95	316.55	316.55	921
2023-01-18	314.65	321.00	311.40	314.70	314.70	1,355
2023-01-17	318.35	323.95	314.95	320.90	320.90	2,091
2023-01-16	317.70	320.70	315.55	320.50	320.50	758
2023-01-13	316.15	318.50	312.00	312.10	312.10	1,154
2023-01-12	316.75	320.05	310.00	316.05	316.05	1,052
2023-01-11	315.00	316.25	310.95	314.65	314.65	1,788

← NewerPage 16 of 22 · 1,275 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.