Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 463.95 | 467.65 | 450.10 | 450.40 | 450.40 | 2,275 |
| 2022-02-02 | 480.95 | 480.95 | 469.25 | 470.30 | 470.30 | 1,993 |
| 2022-02-01 | 475.00 | 476.90 | 468.60 | 474.80 | 474.80 | 2,216 |
| 2022-01-31 | 465.95 | 471.40 | 460.00 | 470.20 | 470.20 | 1,610 |
| 2022-01-28 | 448.00 | 455.75 | 430.65 | 455.55 | 455.55 | 4,491 |
| 2022-01-27 | 443.70 | 460.00 | 443.70 | 451.65 | 451.65 | 2,776 |
| 2022-01-26 | 450.85 | 460.10 | 447.00 | 455.55 | 455.55 | 3,856 |
| 2022-01-25 | 452.00 | 455.05 | 444.10 | 445.90 | 445.90 | 3,412 |
| 2022-01-24 | 443.05 | 445.05 | 425.85 | 436.90 | 436.90 | 6,428 |
| 2022-01-21 | 448.75 | 452.75 | 441.25 | 452.10 | 452.10 | 4,225 |
| 2022-01-20 | 457.00 | 467.40 | 456.15 | 465.85 | 465.85 | 2,035 |
| 2022-01-19 | 448.95 | 464.05 | 448.95 | 456.40 | 456.40 | 1,652 |
| 2022-01-18 | 453.50 | 456.00 | 445.95 | 451.55 | 451.55 | 2,796 |
| 2022-01-17 | 455.45 | 458.50 | 452.65 | 454.40 | 454.40 | 392 |
| 2022-01-14 | 451.25 | 455.70 | 444.45 | 451.40 | 451.40 | 2,299 |
| 2022-01-13 | 464.40 | 466.80 | 451.65 | 455.40 | 455.40 | 1,168 |
| 2022-01-12 | 469.00 | 473.00 | 464.15 | 465.95 | 465.95 | 2,110 |
| 2022-01-11 | 462.05 | 469.90 | 460.05 | 467.80 | 467.80 | 2,535 |
| 2022-01-10 | 452.95 | 452.95 | 440.50 | 448.50 | 448.50 | 3,623 |
| 2022-01-07 | 454.85 | 459.05 | 444.05 | 450.70 | 450.70 | 3,612 |
| 2022-01-06 | 457.95 | 464.15 | 448.25 | 460.80 | 460.80 | 2,683 |
| 2022-01-05 | 484.95 | 484.95 | 464.35 | 468.70 | 468.70 | 3,104 |
| 2022-01-04 | 500.90 | 502.10 | 481.00 | 485.20 | 485.20 | 1,249 |
| 2022-01-03 | 504.70 | 505.90 | 490.80 | 497.40 | 497.40 | 1,468 |
| 2021-12-30 | 504.80 | 506.00 | 504.20 | 505.30 | 505.30 | 424 |
| 2021-12-29 | 506.30 | 508.80 | 496.00 | 498.80 | 498.80 | 1,589 |
| 2021-12-28 | 510.80 | 515.10 | 504.10 | 504.50 | 504.50 | 1,630 |
| 2021-12-27 | 504.50 | 510.50 | 503.80 | 507.00 | 507.00 | 1,547 |
| 2021-12-23 | 498.15 | 505.70 | 498.15 | 502.90 | 502.90 | 2,402 |
| 2021-12-22 | 496.00 | 496.60 | 489.05 | 496.60 | 496.60 | 1,740 |
| 2021-12-21 | 492.05 | 495.35 | 477.35 | 483.90 | 483.90 | 3,717 |
| 2021-12-20 | 487.30 | 490.00 | 481.80 | 484.60 | 484.60 | 3,619 |
| 2021-12-17 | 500.30 | 501.90 | 483.00 | 488.40 | 488.40 | 5,821 |
| 2021-12-16 | 566.90 | 567.70 | 502.40 | 505.60 | 505.60 | 6,559 |
| 2021-12-15 | 549.70 | 557.10 | 543.70 | 545.10 | 545.10 | 3,108 |
| 2021-12-14 | 580.60 | 580.60 | 542.00 | 544.20 | 544.20 | 3,530 |
| 2021-12-13 | 584.00 | 597.50 | 577.50 | 587.70 | 587.70 | 1,226 |
| 2021-12-10 | 565.20 | 574.70 | 560.00 | 574.50 | 574.50 | 470 |
| 2021-12-09 | 577.90 | 578.20 | 570.00 | 573.60 | 573.60 | 390 |
| 2021-12-08 | 579.70 | 579.70 | 570.30 | 570.30 | 570.30 | 615 |
| 2021-12-07 | 560.10 | 581.80 | 558.60 | 576.30 | 576.30 | 2,591 |
| 2021-12-06 | 550.90 | 553.40 | 537.40 | 551.40 | 551.40 | 1,962 |
| 2021-12-03 | 589.00 | 589.00 | 535.30 | 547.80 | 547.80 | 4,944 |
| 2021-12-02 | 580.00 | 593.00 | 579.40 | 587.70 | 587.70 | 1,447 |
| 2021-12-01 | 599.90 | 601.10 | 585.90 | 598.10 | 598.10 | 609 |
| 2021-11-30 | 605.00 | 611.70 | 599.10 | 601.20 | 601.20 | 980 |
| 2021-11-29 | 592.60 | 609.00 | 590.20 | 609.00 | 609.00 | 1,815 |
| 2021-11-26 | 594.00 | 605.30 | 579.40 | 591.00 | 591.00 | 2,785 |
| 2021-11-25 | 600.60 | 602.90 | 597.50 | 602.90 | 602.90 | 282 |
| 2021-11-24 | 590.30 | 590.40 | 577.30 | 586.00 | 586.00 | 3,820 |
| 2021-11-23 | 594.70 | 597.70 | 576.10 | 579.60 | 579.60 | 1,981 |
| 2021-11-22 | 614.00 | 621.80 | 603.30 | 604.60 | 604.60 | 2,647 |
| 2021-11-19 | 594.00 | 617.80 | 593.50 | 616.40 | 616.40 | 1,009 |
| 2021-11-18 | 597.40 | 597.40 | 587.70 | 593.30 | 593.30 | 627 |
| 2021-11-17 | 594.30 | 594.50 | 586.70 | 591.60 | 591.60 | 2,187 |
| 2021-11-16 | 578.60 | 591.40 | 578.60 | 591.10 | 591.10 | 649 |
| 2021-11-15 | 577.40 | 578.70 | 575.00 | 578.20 | 578.20 | 402 |
| 2021-11-12 | 563.30 | 572.20 | 561.60 | 572.20 | 572.20 | 424 |
| 2021-11-11 | 565.80 | 570.70 | 564.30 | 565.20 | 565.20 | 568 |
| 2021-11-10 | 578.60 | 578.60 | 567.60 | 567.60 | 567.60 | 394 |
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.