Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	316.70	320.25	313.50	316.05	316.05	1,327
2023-01-09	314.80	325.05	312.20	324.35	324.35	490
2023-01-06	313.30	316.05	309.90	311.80	311.80	659
2023-01-05	321.95	323.35	314.85	314.85	314.85	1,080
2023-01-04	320.05	324.25	319.10	323.15	323.15	1,075
2023-01-03	319.75	325.80	316.35	316.35	316.35	1,172
2023-01-02	315.95	321.85	315.40	320.80	320.80	1,106
2022-12-30	314.15	316.10	312.30	312.60	312.60	355
2022-12-29	310.00	315.90	309.10	315.80	315.80	222
2022-12-28	315.15	316.65	312.15	312.15	312.15	294
2022-12-27	319.20	321.50	314.20	315.50	315.50	143
2022-12-23	315.10	319.00	314.70	316.85	316.85	611
2022-12-22	322.75	322.75	316.45	316.95	316.95	739
2022-12-21	320.90	325.10	318.35	325.10	325.10	1,000
2022-12-20	309.85	320.65	305.35	317.75	317.75	1,563
2022-12-19	319.95	321.70	311.70	313.05	313.05	1,683
2022-12-16	322.85	330.95	314.90	320.90	320.90	1,648
2022-12-15	318.35	318.35	305.40	308.45	308.45	491
2022-12-14	324.45	325.45	319.90	322.90	322.90	589
2022-12-13	321.00	334.60	320.50	325.65	325.65	838
2022-12-12	314.70	320.75	312.35	319.25	319.25	731
2022-12-09	318.00	321.00	313.55	316.05	316.05	3,176
2022-12-08	310.90	315.90	309.05	315.90	315.90	290
2022-12-07	315.20	316.50	310.75	310.90	310.90	1,383
2022-12-06	319.00	319.95	314.40	314.65	314.65	314
2022-12-05	324.00	324.00	316.65	317.25	317.25	447
2022-12-02	327.50	327.50	319.80	322.90	322.90	1,126
2022-12-01	329.55	334.30	325.55	327.60	327.60	1,825
2022-11-30	320.25	320.80	314.90	320.30	320.30	644
2022-11-29	318.10	320.55	313.70	314.45	314.45	1,061
2022-11-28	322.30	322.30	315.00	320.40	320.40	1,898
2022-11-25	327.00	327.45	319.85	319.85	319.85	2,510
2022-11-24	321.65	327.00	321.65	326.35	326.35	1,169
2022-11-23	320.05	325.55	317.80	324.30	324.30	1,425
2022-11-22	310.85	318.80	310.00	317.90	317.90	1,272
2022-11-21	323.85	323.95	314.70	316.40	316.40	1,146
2022-11-18	327.60	333.65	320.90	320.90	320.90	888
2022-11-17	327.05	328.80	319.70	322.65	322.65	884
2022-11-16	334.95	334.95	324.55	326.60	326.60	758
2022-11-15	331.45	337.10	328.40	335.60	335.60	718
2022-11-14	329.80	330.00	324.40	329.30	329.30	885
2022-11-11	324.05	329.00	319.90	326.00	326.00	2,853
2022-11-10	295.45	321.20	295.45	320.90	320.90	2,515
2022-11-09	304.60	304.60	298.50	300.70	300.70	1,055
2022-11-08	302.70	306.50	297.80	306.50	306.50	2,868
2022-11-07	285.00	294.05	285.00	294.05	294.05	2,688
2022-11-04	297.05	299.15	283.15	284.45	284.45	3,721
2022-11-03	310.35	311.20	296.00	297.75	297.75	817
2022-11-02	322.50	322.50	313.75	314.25	314.25	305
2022-11-01	324.45	325.50	318.45	318.45	318.45	618
2022-10-31	326.00	328.10	320.95	322.80	322.80	580
2022-10-28	320.00	326.30	316.50	326.10	326.10	648
2022-10-27	323.95	324.55	318.00	318.95	318.95	541
2022-10-26	322.00	327.25	316.50	326.90	326.90	1,247
2022-10-25	321.80	322.75	319.50	322.60	322.60	1,062
2022-10-24	313.85	316.35	308.10	316.30	316.30	1,565
2022-10-21	308.05	309.75	305.30	307.15	307.15	2,206
2022-10-20	306.00	313.90	302.50	312.80	312.80	259
2022-10-19	305.55	308.95	300.90	307.90	307.90	2,110
2022-10-18	302.85	307.45	292.55	293.95	293.95	1,441

← NewerPage 17 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.