Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 479.60 | 490.10 | 479.45 | 489.60 | 489.60 | 908 |
| 2024-11-21 | 473.00 | 481.10 | 470.00 | 480.75 | 480.75 | 886 |
| 2024-11-20 | 474.20 | 480.00 | 470.20 | 471.95 | 471.95 | 543 |
| 2024-11-19 | 471.10 | 474.65 | 468.40 | 474.65 | 474.65 | 548 |
| 2024-11-18 | 478.95 | 482.20 | 472.15 | 472.35 | 472.35 | 1,018 |
| 2024-11-15 | 498.65 | 498.65 | 473.95 | 475.95 | 475.95 | 1,255 |
| 2024-11-14 | 505.50 | 507.80 | 496.05 | 500.50 | 500.50 | 730 |
| 2024-11-13 | 494.70 | 505.60 | 492.10 | 505.20 | 505.20 | 857 |
| 2024-11-12 | 472.40 | 496.00 | 472.40 | 493.75 | 493.75 | 1,288 |
| 2024-11-11 | 463.25 | 473.45 | 463.25 | 473.45 | 473.45 | 754 |
| 2024-11-08 | 465.50 | 467.25 | 461.05 | 463.10 | 463.10 | 396 |
| 2024-11-07 | 471.60 | 472.35 | 459.20 | 461.35 | 461.35 | 2,114 |
| 2024-11-06 | 459.05 | 471.25 | 456.35 | 469.05 | 469.05 | 1,193 |
| 2024-11-05 | 442.80 | 444.45 | 440.95 | 442.75 | 442.75 | 342 |
| 2024-11-04 | 443.75 | 444.50 | 438.80 | 442.55 | 442.55 | 801 |
| 2024-11-01 | 441.10 | 446.60 | 437.00 | 446.50 | 446.50 | 434 |
| 2024-10-31 | 447.05 | 447.05 | 440.00 | 442.40 | 442.40 | 394 |
| 2024-10-30 | 449.40 | 452.95 | 446.75 | 452.95 | 452.95 | 459 |
| 2024-10-29 | 445.50 | 451.35 | 444.40 | 449.20 | 449.20 | 272 |
| 2024-10-28 | 449.20 | 451.35 | 447.00 | 447.00 | 447.00 | 597 |
| 2024-10-25 | 447.55 | 450.85 | 445.80 | 447.75 | 447.75 | 453 |
| 2024-10-24 | 451.50 | 452.75 | 445.00 | 446.40 | 446.40 | 1,727 |
| 2024-10-23 | 456.45 | 458.50 | 452.05 | 452.50 | 452.50 | 818 |
| 2024-10-22 | 458.60 | 460.10 | 454.40 | 454.40 | 454.40 | 4,305 |
| 2024-10-21 | 456.85 | 460.70 | 453.55 | 457.80 | 457.80 | 864 |
| 2024-10-18 | 458.95 | 460.00 | 453.65 | 458.00 | 458.00 | 700 |
| 2024-10-17 | 467.25 | 468.35 | 459.05 | 459.55 | 459.55 | 243 |
| 2024-10-16 | 468.25 | 468.95 | 459.95 | 464.00 | 464.00 | 574 |
| 2024-10-15 | 469.35 | 476.00 | 467.45 | 469.25 | 469.25 | 1,512 |
| 2024-10-14 | 454.70 | 471.15 | 453.95 | 464.35 | 464.35 | 2,107 |
| 2024-10-11 | 460.40 | 463.00 | 455.70 | 456.10 | 456.10 | 810 |
| 2024-10-10 | 452.10 | 459.95 | 448.25 | 459.95 | 459.95 | 576 |
| 2024-10-09 | 452.75 | 455.00 | 449.90 | 450.50 | 450.50 | 485 |
| 2024-10-08 | 443.95 | 455.35 | 443.25 | 455.05 | 455.05 | 983 |
| 2024-10-07 | 462.30 | 462.65 | 447.85 | 447.85 | 447.85 | 980 |
| 2024-10-04 | 456.95 | 464.85 | 456.95 | 460.15 | 460.15 | 459 |
| 2024-10-03 | 457.50 | 462.05 | 452.00 | 460.00 | 460.00 | 810 |
| 2024-10-02 | 454.15 | 461.85 | 454.15 | 460.35 | 460.35 | 1,412 |
| 2024-10-01 | 464.15 | 467.90 | 455.10 | 456.60 | 456.60 | 981 |
| 2024-09-30 | 460.20 | 462.90 | 457.55 | 462.30 | 462.30 | 867 |
| 2024-09-27 | 461.10 | 463.00 | 458.05 | 461.55 | 461.55 | 578 |
| 2024-09-26 | 468.25 | 468.80 | 460.65 | 460.65 | 460.65 | 2,796 |
| 2024-09-25 | 466.95 | 469.40 | 464.10 | 466.80 | 466.80 | 755 |
| 2024-09-24 | 476.95 | 476.95 | 468.40 | 471.35 | 471.35 | 510 |
| 2024-09-23 | 469.50 | 477.40 | 469.45 | 477.40 | 477.40 | 3,764 |
| 2024-09-20 | 471.00 | 473.65 | 463.70 | 463.75 | 463.75 | 1,085 |
| 2024-09-19 | 462.40 | 470.30 | 460.90 | 469.95 | 469.95 | 697 |
| 2024-09-18 | 462.60 | 463.50 | 456.85 | 459.00 | 459.00 | 778 |
| 2024-09-17 | 471.20 | 473.00 | 464.45 | 464.45 | 464.45 | 865 |
| 2024-09-16 | 483.10 | 483.55 | 477.35 | 477.95 | 477.95 | 1,100 |
| 2024-09-13 | 482.50 | 489.05 | 475.00 | 480.20 | 480.20 | 3,859 |
| 2024-09-12 | 529.90 | 531.40 | 522.40 | 523.50 | 523.50 | 1,142 |
| 2024-09-11 | 517.30 | 522.20 | 509.10 | 513.30 | 513.30 | 344 |
| 2024-09-10 | 517.00 | 523.90 | 514.70 | 517.80 | 517.80 | 552 |
| 2024-09-09 | 512.90 | 519.00 | 511.70 | 516.40 | 516.40 | 1,063 |
| 2024-09-06 | 509.00 | 516.30 | 505.90 | 506.20 | 506.20 | 683 |
| 2024-09-05 | 517.30 | 519.60 | 508.60 | 508.60 | 508.60 | 366 |
| 2024-09-04 | 513.70 | 521.40 | 512.00 | 519.70 | 519.70 | 463 |
| 2024-09-03 | 519.90 | 530.00 | 516.90 | 522.50 | 522.50 | 1,464 |
| 2024-09-02 | 515.60 | 519.40 | 514.70 | 519.20 | 519.20 | 308 |
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.