Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 379.55 | 384.00 | 375.00 | 383.05 | 383.05 | 1,328 |
| 2022-04-29 | 389.90 | 391.25 | 383.15 | 384.20 | 384.20 | 943 |
| 2022-04-28 | 386.50 | 390.00 | 380.00 | 382.50 | 382.50 | 983 |
| 2022-04-27 | 378.95 | 389.55 | 374.90 | 385.20 | 385.20 | 2,390 |
| 2022-04-26 | 386.00 | 388.90 | 373.10 | 375.00 | 375.00 | 870 |
| 2022-04-25 | 377.45 | 379.55 | 375.00 | 377.65 | 377.65 | 1,446 |
| 2022-04-22 | 386.45 | 391.45 | 384.30 | 387.20 | 387.20 | 1,082 |
| 2022-04-21 | 395.30 | 401.00 | 394.65 | 394.65 | 394.65 | 1,054 |
| 2022-04-20 | 400.95 | 406.50 | 397.55 | 397.95 | 397.95 | 1,984 |
| 2022-04-19 | 397.95 | 402.45 | 390.50 | 402.45 | 402.45 | 1,025 |
| 2022-04-14 | 397.20 | 404.35 | 393.15 | 394.10 | 394.10 | 2,007 |
| 2022-04-13 | 398.45 | 398.80 | 394.05 | 397.25 | 397.25 | 1,858 |
| 2022-04-12 | 400.00 | 409.60 | 397.70 | 404.05 | 404.05 | 2,665 |
| 2022-04-11 | 407.95 | 407.95 | 395.00 | 398.00 | 398.00 | 1,395 |
| 2022-04-08 | 418.40 | 419.95 | 410.40 | 413.55 | 413.55 | 892 |
| 2022-04-07 | 407.15 | 411.35 | 405.00 | 405.75 | 405.75 | 1,091 |
| 2022-04-06 | 422.00 | 422.00 | 405.75 | 407.20 | 407.20 | 2,146 |
| 2022-04-05 | 427.50 | 430.00 | 418.85 | 421.95 | 421.95 | 1,956 |
| 2022-04-04 | 416.65 | 429.80 | 415.30 | 422.50 | 422.50 | 1,143 |
| 2022-04-01 | 414.50 | 417.05 | 411.25 | 412.45 | 412.45 | 1,437 |
| 2022-03-31 | 416.45 | 417.80 | 412.20 | 417.80 | 417.80 | 915 |
| 2022-03-30 | 418.75 | 418.75 | 411.50 | 411.90 | 411.90 | 1,657 |
| 2022-03-29 | 412.05 | 413.90 | 407.50 | 412.75 | 412.75 | 2,516 |
| 2022-03-28 | 393.95 | 405.50 | 392.00 | 399.10 | 399.10 | 1,915 |
| 2022-03-25 | 391.15 | 395.60 | 387.10 | 391.75 | 391.75 | 2,501 |
| 2022-03-24 | 387.75 | 390.85 | 383.95 | 387.60 | 387.60 | 5,044 |
| 2022-03-23 | 414.45 | 414.45 | 380.10 | 381.55 | 381.55 | 4,237 |
| 2022-03-22 | 414.80 | 427.75 | 409.00 | 424.50 | 424.50 | 2,974 |
| 2022-03-21 | 409.95 | 415.15 | 406.00 | 410.00 | 410.00 | 4,025 |
| 2022-03-18 | 399.45 | 409.80 | 397.00 | 404.75 | 404.75 | 1,903 |
| 2022-03-17 | 403.75 | 404.35 | 393.20 | 394.60 | 394.60 | 2,531 |
| 2022-03-16 | 392.00 | 399.85 | 389.45 | 396.25 | 396.25 | 2,141 |
| 2022-03-15 | 372.95 | 384.85 | 371.20 | 383.60 | 383.60 | 1,276 |
| 2022-03-14 | 382.05 | 384.50 | 374.85 | 375.65 | 375.65 | 2,401 |
| 2022-03-11 | 399.00 | 404.15 | 387.45 | 387.45 | 387.45 | 3,794 |
| 2022-03-10 | 407.10 | 407.10 | 394.00 | 394.45 | 394.45 | 1,003 |
| 2022-03-09 | 400.50 | 404.80 | 399.25 | 399.90 | 399.90 | 1,240 |
| 2022-03-08 | 400.00 | 405.90 | 390.50 | 390.50 | 390.50 | 1,392 |
| 2022-03-07 | 408.95 | 418.45 | 403.10 | 411.10 | 411.10 | 1,217 |
| 2022-03-04 | 413.25 | 422.95 | 410.70 | 414.95 | 414.95 | 914 |
| 2022-03-03 | 424.00 | 430.35 | 416.60 | 417.90 | 417.90 | 977 |
| 2022-03-02 | 421.00 | 430.80 | 420.55 | 424.85 | 424.85 | 969 |
| 2022-03-01 | 417.40 | 428.05 | 412.25 | 419.45 | 419.45 | 717 |
| 2022-02-28 | 412.45 | 416.70 | 407.45 | 416.70 | 416.70 | 1,450 |
| 2022-02-25 | 411.20 | 419.10 | 407.25 | 414.05 | 414.05 | 1,900 |
| 2022-02-24 | 366.80 | 405.80 | 365.10 | 403.90 | 403.90 | 3,316 |
| 2022-02-23 | 390.60 | 395.55 | 387.95 | 390.70 | 390.70 | 1,941 |
| 2022-02-22 | 373.00 | 396.55 | 373.00 | 388.50 | 388.50 | 2,784 |
| 2022-02-21 | 391.90 | 394.00 | 381.00 | 386.95 | 386.95 | 1,158 |
| 2022-02-18 | 406.50 | 407.90 | 391.40 | 393.80 | 393.80 | 1,958 |
| 2022-02-17 | 420.40 | 420.40 | 410.80 | 413.65 | 413.65 | 679 |
| 2022-02-16 | 421.10 | 423.55 | 411.95 | 414.90 | 414.90 | 1,980 |
| 2022-02-15 | 418.85 | 428.70 | 418.85 | 421.45 | 421.45 | 949 |
| 2022-02-14 | 412.80 | 423.05 | 409.70 | 421.55 | 421.55 | 3,611 |
| 2022-02-11 | 428.85 | 437.50 | 425.80 | 426.85 | 426.85 | 2,022 |
| 2022-02-10 | 456.55 | 456.95 | 440.05 | 440.05 | 440.05 | 1,990 |
| 2022-02-09 | 451.00 | 456.65 | 449.55 | 455.85 | 455.85 | 955 |
| 2022-02-08 | 444.95 | 450.50 | 440.00 | 448.60 | 448.60 | 1,201 |
| 2022-02-07 | 449.95 | 451.25 | 444.45 | 444.45 | 444.45 | 787 |
| 2022-02-04 | 453.20 | 454.00 | 437.45 | 448.45 | 448.45 | 2,114 |
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.