Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 393.00 | 396.35 | 384.85 | 386.95 | 386.95 | 1,470 |
| 2022-07-22 | 398.40 | 403.00 | 395.40 | 395.40 | 395.40 | 367 |
| 2022-07-21 | 393.45 | 400.50 | 392.05 | 397.45 | 397.45 | 259 |
| 2022-07-20 | 379.55 | 394.45 | 377.10 | 394.45 | 394.45 | 588 |
| 2022-07-19 | 370.00 | 376.60 | 368.00 | 376.60 | 376.60 | 303 |
| 2022-07-18 | 380.05 | 382.60 | 375.80 | 377.55 | 377.55 | 530 |
| 2022-07-15 | 374.95 | 380.50 | 372.25 | 376.05 | 376.05 | 227 |
| 2022-07-14 | 371.90 | 371.90 | 363.90 | 367.10 | 367.10 | 148 |
| 2022-07-13 | 377.30 | 385.00 | 365.00 | 368.35 | 368.35 | 1,154 |
| 2022-07-12 | 379.25 | 384.45 | 374.90 | 375.95 | 375.95 | 639 |
| 2022-07-11 | 379.60 | 384.10 | 377.85 | 381.90 | 381.90 | 274 |
| 2022-07-08 | 385.30 | 385.30 | 378.00 | 384.25 | 384.25 | 309 |
| 2022-07-07 | 378.45 | 382.25 | 376.05 | 382.25 | 382.25 | 238 |
| 2022-07-06 | 365.50 | 375.50 | 365.40 | 373.05 | 373.05 | 594 |
| 2022-07-05 | 358.20 | 360.00 | 350.90 | 359.85 | 359.85 | 466 |
| 2022-07-04 | 351.70 | 352.15 | 349.55 | 350.00 | 350.00 | 231 |
| 2022-07-01 | 345.25 | 352.00 | 344.95 | 349.80 | 349.80 | 601 |
| 2022-06-30 | 351.20 | 351.20 | 343.75 | 347.50 | 347.50 | 1,483 |
| 2022-06-29 | 343.60 | 353.45 | 343.60 | 353.45 | 353.45 | 705 |
| 2022-06-28 | 366.80 | 366.80 | 352.75 | 352.75 | 352.75 | 399 |
| 2022-06-27 | 370.40 | 371.30 | 361.00 | 362.10 | 362.10 | 681 |
| 2022-06-24 | 360.95 | 363.05 | 359.30 | 362.25 | 362.25 | 674 |
| 2022-06-23 | 342.45 | 357.85 | 342.45 | 356.75 | 356.75 | 367 |
| 2022-06-22 | 343.65 | 349.30 | 336.40 | 349.30 | 349.30 | 3,873 |
| 2022-06-21 | 344.15 | 350.50 | 338.55 | 348.75 | 348.75 | 3,828 |
| 2022-06-20 | 344.75 | 345.80 | 342.00 | 345.80 | 345.80 | 220 |
| 2022-06-17 | 331.15 | 343.65 | 327.00 | 342.40 | 342.40 | 3,840 |
| 2022-06-16 | 360.00 | 360.00 | 348.00 | 348.85 | 348.85 | 1,391 |
| 2022-06-15 | 357.70 | 362.55 | 353.30 | 359.85 | 359.85 | 748 |
| 2022-06-14 | 360.50 | 362.75 | 351.40 | 357.60 | 357.60 | 1,364 |
| 2022-06-13 | 370.25 | 372.80 | 358.70 | 361.15 | 361.15 | 1,658 |
| 2022-06-10 | 394.45 | 399.05 | 372.80 | 372.80 | 372.80 | 1,372 |
| 2022-06-09 | 399.25 | 406.00 | 396.15 | 406.00 | 406.00 | 645 |
| 2022-06-08 | 406.00 | 406.00 | 399.75 | 402.75 | 402.75 | 769 |
| 2022-06-07 | 397.00 | 405.60 | 395.25 | 402.45 | 402.45 | 527 |
| 2022-06-06 | 406.25 | 408.65 | 402.90 | 403.85 | 403.85 | 621 |
| 2022-06-03 | 412.45 | 412.45 | 399.00 | 399.15 | 399.15 | 522 |
| 2022-06-02 | 394.95 | 399.30 | 389.00 | 398.90 | 398.90 | 542 |
| 2022-06-01 | 391.20 | 406.55 | 388.60 | 392.80 | 392.80 | 882 |
| 2022-05-31 | 401.15 | 402.60 | 388.35 | 391.40 | 391.40 | 1,251 |
| 2022-05-30 | 403.85 | 405.00 | 401.20 | 403.20 | 403.20 | 472 |
| 2022-05-27 | 383.85 | 396.75 | 380.90 | 396.75 | 396.75 | 614 |
| 2022-05-26 | 376.70 | 381.45 | 375.80 | 379.10 | 379.10 | 934 |
| 2022-05-25 | 376.95 | 376.95 | 370.05 | 373.50 | 373.50 | 1,120 |
| 2022-05-24 | 372.60 | 375.90 | 366.00 | 368.25 | 368.25 | 569 |
| 2022-05-23 | 380.25 | 384.35 | 375.00 | 379.65 | 379.65 | 1,068 |
| 2022-05-20 | 379.65 | 384.00 | 373.55 | 373.55 | 373.55 | 460 |
| 2022-05-19 | 376.15 | 378.65 | 371.20 | 373.70 | 373.70 | 1,346 |
| 2022-05-18 | 388.05 | 389.25 | 382.50 | 382.50 | 382.50 | 482 |
| 2022-05-17 | 390.00 | 395.30 | 383.50 | 386.85 | 386.85 | 1,263 |
| 2022-05-16 | 387.95 | 388.95 | 383.65 | 386.65 | 386.65 | 755 |
| 2022-05-13 | 377.60 | 392.65 | 377.60 | 387.65 | 387.65 | 817 |
| 2022-05-12 | 357.55 | 372.10 | 357.45 | 372.10 | 372.10 | 1,757 |
| 2022-05-11 | 372.65 | 384.10 | 365.25 | 369.05 | 369.05 | 2,777 |
| 2022-05-10 | 364.00 | 369.95 | 356.90 | 359.10 | 359.10 | 631 |
| 2022-05-09 | 368.60 | 368.60 | 355.95 | 360.00 | 360.00 | 1,888 |
| 2022-05-06 | 383.20 | 383.20 | 362.50 | 373.25 | 373.25 | 1,817 |
| 2022-05-05 | 396.80 | 397.95 | 379.00 | 379.85 | 379.85 | 1,629 |
| 2022-05-04 | 390.00 | 390.00 | 374.85 | 375.20 | 375.20 | 473 |
| 2022-05-03 | 387.80 | 390.00 | 384.00 | 387.20 | 387.20 | 864 |
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.