Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 567.07 | 572.00 | 555.65 | 557.44 | 557.44 | 1,627,658 |
| 2024-08-21 | 562.13 | 566.60 | 557.91 | 565.79 | 565.79 | 1,401,708 |
| 2024-08-20 | 564.48 | 568.18 | 559.61 | 562.25 | 562.25 | 1,219,609 |
| 2024-08-19 | 550.59 | 563.77 | 550.59 | 563.12 | 563.12 | 1,423,293 |
| 2024-08-16 | 552.35 | 554.76 | 547.80 | 553.46 | 553.46 | 1,541,726 |
| 2024-08-15 | 545.19 | 557.22 | 545.01 | 554.16 | 554.16 | 2,182,382 |
| 2024-08-14 | 536.62 | 542.92 | 533.20 | 539.79 | 539.79 | 1,915,589 |
| 2024-08-13 | 530.93 | 537.72 | 527.90 | 535.22 | 535.22 | 3,063,918 |
| 2024-08-12 | 536.04 | 538.08 | 525.77 | 530.93 | 530.93 | 1,450,410 |
| 2024-08-09 | 528.02 | 537.28 | 528.02 | 536.30 | 536.30 | 1,272,635 |
| 2024-08-08 | 520.59 | 531.07 | 519.56 | 530.24 | 530.24 | 2,155,115 |
| 2024-08-07 | 520.95 | 531.01 | 512.86 | 513.62 | 513.62 | 1,663,682 |
| 2024-08-06 | 513.69 | 519.16 | 509.01 | 514.20 | 514.20 | 2,076,327 |
| 2024-08-05 | 504.23 | 515.90 | 500.00 | 509.32 | 509.32 | 3,432,155 |
| 2024-08-02 | 535.78 | 536.84 | 519.68 | 526.17 | 526.17 | 2,729,113 |
| 2024-08-01 | 549.99 | 561.98 | 540.24 | 546.41 | 546.41 | 2,075,410 |
| 2024-07-31 | 547.05 | 555.55 | 543.77 | 551.65 | 551.65 | 2,776,002 |
| 2024-07-30 | 541.85 | 543.67 | 530.95 | 538.71 | 538.71 | 1,566,875 |
| 2024-07-29 | 544.30 | 544.30 | 535.19 | 536.61 | 536.61 | 1,590,551 |
| 2024-07-26 | 535.35 | 545.50 | 533.33 | 542.44 | 542.44 | 2,090,007 |
| 2024-07-25 | 536.80 | 542.28 | 527.59 | 532.15 | 532.15 | 2,136,496 |
| 2024-07-24 | 543.80 | 544.71 | 530.35 | 531.04 | 531.04 | 2,630,081 |
| 2024-07-23 | 556.49 | 557.25 | 544.44 | 546.01 | 546.01 | 2,363,881 |
| 2024-07-22 | 558.65 | 560.19 | 552.71 | 554.82 | 554.82 | 2,391,696 |
| 2024-07-19 | 557.05 | 561.09 | 548.96 | 551.00 | 551.00 | 2,601,942 |
| 2024-07-18 | 564.18 | 564.26 | 556.07 | 556.85 | 556.85 | 2,184,657 |
| 2024-07-17 | 563.93 | 565.00 | 556.46 | 563.09 | 563.09 | 2,316,265 |
| 2024-07-16 | 564.60 | 570.10 | 562.08 | 566.54 | 566.54 | 1,539,875 |
| 2024-07-15 | 560.23 | 568.23 | 560.23 | 565.71 | 565.71 | 1,887,763 |
| 2024-07-12 | 555.10 | 562.49 | 552.32 | 559.05 | 559.05 | 2,013,985 |
| 2024-07-11 | 564.00 | 572.62 | 557.09 | 557.63 | 557.63 | 3,191,358 |
| 2024-07-10 | 564.71 | 566.93 | 558.21 | 564.55 | 564.55 | 2,368,443 |
| 2024-07-09 | 573.05 | 575.01 | 562.46 | 566.02 | 566.02 | 2,169,020 |
| 2024-07-08 | 573.18 | 576.75 | 563.92 | 575.40 | 575.40 | 3,007,422 |
| 2024-07-05 | 570.91 | 580.55 | 568.92 | 578.34 | 578.34 | 2,808,635 |
| 2024-07-03 | 564.29 | 571.83 | 564.00 | 570.15 | 570.15 | 1,664,373 |
| 2024-07-02 | 560.00 | 570.14 | 560.00 | 567.71 | 567.71 | 3,054,491 |
| 2024-07-01 | 551.37 | 561.21 | 549.73 | 560.01 | 560.01 | 3,070,159 |
| 2024-06-28 | 549.70 | 558.48 | 548.01 | 555.54 | 555.54 | 5,084,543 |
| 2024-06-27 | 533.21 | 549.16 | 532.10 | 546.76 | 546.76 | 4,734,063 |
| 2024-06-26 | 528.58 | 530.66 | 526.01 | 528.66 | 528.66 | 2,931,667 |
| 2024-06-25 | 526.20 | 529.68 | 522.24 | 526.88 | 526.88 | 3,144,202 |
| 2024-06-24 | 532.10 | 534.58 | 523.48 | 524.17 | 524.17 | 3,067,824 |
| 2024-06-21 | 530.31 | 535.00 | 524.72 | 533.44 | 533.44 | 6,614,086 |
| 2024-06-20 | 527.67 | 533.23 | 520.40 | 522.95 | 522.95 | 5,752,373 |
| 2024-06-18 | 514.71 | 530.37 | 513.13 | 522.25 | 522.25 | 4,225,943 |
| 2024-06-17 | 525.51 | 525.94 | 505.38 | 518.74 | 518.74 | 7,163,820 |
| 2024-06-14 | 530.25 | 534.45 | 521.88 | 525.31 | 525.31 | 14,846,610 |
| 2024-06-13 | 457.87 | 462.39 | 453.50 | 458.74 | 458.74 | 8,557,963 |
| 2024-06-12 | 470.00 | 471.12 | 459.16 | 459.87 | 459.87 | 3,647,447 |
| 2024-06-11 | 456.91 | 462.74 | 455.50 | 462.69 | 462.69 | 2,723,659 |
| 2024-06-10 | 453.84 | 462.23 | 451.51 | 459.94 | 459.94 | 3,212,350 |
| 2024-06-07 | 458.13 | 468.93 | 458.13 | 465.43 | 465.43 | 2,684,170 |
| 2024-06-06 | 457.70 | 467.85 | 456.87 | 458.13 | 458.13 | 3,234,970 |
| 2024-06-05 | 449.19 | 458.60 | 448.37 | 455.80 | 455.80 | 3,295,029 |
| 2024-06-04 | 442.82 | 450.12 | 441.59 | 448.37 | 448.37 | 3,183,594 |
| 2024-06-03 | 447.58 | 449.84 | 436.58 | 439.02 | 439.02 | 3,967,669 |
| 2024-05-31 | 447.72 | 448.23 | 433.97 | 444.76 | 444.76 | 7,487,507 |
| 2024-05-30 | 464.90 | 466.82 | 444.84 | 445.87 | 445.87 | 5,606,896 |
| 2024-05-29 | 472.78 | 482.79 | 472.60 | 477.60 | 477.60 | 2,214,810 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-05-24 | 2:1 |
| 2000-10-25 | 2:1 |
| 1999-10-27 | 2:1 |
| 1993-08-11 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.