Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 299.25 | 303.75 | 297.80 | 299.05 | 299.05 | 590 |
| 2022-10-14 | 301.85 | 307.00 | 298.40 | 299.70 | 299.70 | 1,072 |
| 2022-10-13 | 296.25 | 302.15 | 287.55 | 300.20 | 300.20 | 813 |
| 2022-10-12 | 293.70 | 297.70 | 293.70 | 296.45 | 296.45 | 268 |
| 2022-10-11 | 295.65 | 295.65 | 291.20 | 295.45 | 295.45 | 399 |
| 2022-10-10 | 293.65 | 298.75 | 292.40 | 295.05 | 295.05 | 636 |
| 2022-10-07 | 302.25 | 305.60 | 296.70 | 296.80 | 296.80 | 1,720 |
| 2022-10-06 | 302.45 | 311.00 | 298.45 | 306.50 | 306.50 | 1,040 |
| 2022-10-05 | 294.05 | 296.20 | 293.75 | 295.55 | 295.55 | 1,116 |
| 2022-10-04 | 292.55 | 297.00 | 292.55 | 295.35 | 295.35 | 857 |
| 2022-10-03 | 281.95 | 288.00 | 277.80 | 286.35 | 286.35 | 1,310 |
| 2022-09-30 | 285.10 | 290.00 | 284.25 | 289.25 | 289.25 | 417 |
| 2022-09-29 | 289.75 | 289.75 | 282.25 | 284.35 | 284.35 | 640 |
| 2022-09-28 | 288.00 | 291.85 | 285.35 | 289.60 | 289.60 | 1,749 |
| 2022-09-27 | 290.10 | 295.10 | 289.10 | 289.10 | 289.10 | 726 |
| 2022-09-26 | 291.45 | 298.75 | 291.25 | 292.30 | 292.30 | 1,371 |
| 2022-09-23 | 295.45 | 296.00 | 287.80 | 294.40 | 294.40 | 1,412 |
| 2022-09-22 | 289.50 | 292.80 | 285.00 | 288.45 | 288.45 | 1,821 |
| 2022-09-21 | 294.80 | 298.15 | 292.30 | 296.65 | 296.65 | 632 |
| 2022-09-20 | 295.05 | 296.25 | 289.00 | 292.25 | 292.25 | 2,322 |
| 2022-09-19 | 298.55 | 299.50 | 294.00 | 295.25 | 295.25 | 2,143 |
| 2022-09-16 | 303.85 | 304.70 | 293.20 | 294.15 | 294.15 | 9,409 |
| 2022-09-15 | 374.95 | 374.95 | 305.95 | 311.20 | 311.20 | 7,542 |
| 2022-09-14 | 375.00 | 375.00 | 368.75 | 370.85 | 370.85 | 623 |
| 2022-09-13 | 390.35 | 398.25 | 374.45 | 375.20 | 375.20 | 4,106 |
| 2022-09-12 | 388.60 | 390.90 | 382.05 | 388.25 | 388.25 | 3,875 |
| 2022-09-09 | 383.75 | 393.55 | 383.65 | 392.05 | 392.05 | 486 |
| 2022-09-08 | 379.00 | 387.50 | 377.20 | 387.50 | 387.50 | 566 |
| 2022-09-07 | 372.95 | 375.00 | 370.70 | 374.55 | 374.55 | 287 |
| 2022-09-06 | 373.85 | 376.00 | 370.30 | 375.85 | 375.85 | 429 |
| 2022-09-05 | 374.50 | 374.50 | 367.80 | 372.65 | 372.65 | 517 |
| 2022-09-02 | 368.05 | 381.05 | 368.00 | 378.55 | 378.55 | 303 |
| 2022-09-01 | 371.90 | 372.35 | 364.55 | 366.20 | 366.20 | 381 |
| 2022-08-31 | 381.20 | 381.20 | 373.10 | 373.10 | 373.10 | 377 |
| 2022-08-30 | 373.55 | 380.40 | 371.90 | 373.25 | 373.25 | 707 |
| 2022-08-29 | 383.10 | 383.10 | 376.25 | 376.70 | 376.70 | 852 |
| 2022-08-26 | 403.30 | 405.30 | 388.75 | 389.75 | 389.75 | 508 |
| 2022-08-25 | 408.00 | 411.05 | 395.00 | 399.00 | 399.00 | 657 |
| 2022-08-24 | 412.00 | 416.25 | 408.75 | 410.85 | 410.85 | 1,607 |
| 2022-08-23 | 412.65 | 418.00 | 410.00 | 411.65 | 411.65 | 197 |
| 2022-08-22 | 418.25 | 422.70 | 412.20 | 414.85 | 414.85 | 666 |
| 2022-08-19 | 430.25 | 432.05 | 423.00 | 424.10 | 424.10 | 619 |
| 2022-08-18 | 424.75 | 436.35 | 424.75 | 435.30 | 435.30 | 935 |
| 2022-08-17 | 439.05 | 439.05 | 430.15 | 430.95 | 430.95 | 336 |
| 2022-08-16 | 444.95 | 445.00 | 436.20 | 438.15 | 438.15 | 715 |
| 2022-08-15 | 436.95 | 440.45 | 429.30 | 440.45 | 440.45 | 654 |
| 2022-08-12 | 421.65 | 430.20 | 421.65 | 430.20 | 430.20 | 111 |
| 2022-08-11 | 427.25 | 430.65 | 424.65 | 424.90 | 424.90 | 456 |
| 2022-08-10 | 416.70 | 427.90 | 416.55 | 427.90 | 427.90 | 721 |
| 2022-08-09 | 423.90 | 426.60 | 417.10 | 419.70 | 419.70 | 489 |
| 2022-08-08 | 429.00 | 430.85 | 425.20 | 427.60 | 427.60 | 510 |
| 2022-08-05 | 418.05 | 424.10 | 418.00 | 420.30 | 420.30 | 607 |
| 2022-08-04 | 418.00 | 420.60 | 411.50 | 412.00 | 412.00 | 610 |
| 2022-08-03 | 404.20 | 415.00 | 400.70 | 414.30 | 414.30 | 960 |
| 2022-08-02 | 400.75 | 401.00 | 396.90 | 399.90 | 399.90 | 268 |
| 2022-08-01 | 401.45 | 405.00 | 397.05 | 404.05 | 404.05 | 1,583 |
| 2022-07-29 | 395.90 | 400.55 | 393.55 | 393.60 | 393.60 | 912 |
| 2022-07-28 | 384.35 | 394.85 | 381.30 | 394.85 | 394.85 | 899 |
| 2022-07-27 | 383.00 | 383.00 | 376.45 | 381.50 | 381.50 | 372 |
| 2022-07-26 | 387.95 | 387.95 | 377.80 | 379.25 | 379.25 | 507 |
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.