Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 473.01 | 478.67 | 469.60 | 478.43 | 478.43 | 2,575,270 |
| 2024-05-24 | 481.25 | 485.38 | 473.90 | 475.43 | 475.43 | 3,085,605 |
| 2024-05-23 | 488.38 | 491.68 | 478.69 | 483.31 | 483.31 | 2,219,854 |
| 2024-05-22 | 483.97 | 485.67 | 479.14 | 483.93 | 483.93 | 1,875,835 |
| 2024-05-21 | 481.19 | 487.50 | 477.12 | 481.85 | 481.85 | 1,915,797 |
| 2024-05-20 | 483.00 | 485.37 | 478.32 | 484.69 | 484.69 | 1,881,117 |
| 2024-05-17 | 483.32 | 485.88 | 481.52 | 483.43 | 483.43 | 2,261,147 |
| 2024-05-16 | 484.70 | 486.23 | 481.39 | 482.88 | 482.88 | 2,562,865 |
| 2024-05-15 | 480.76 | 489.61 | 476.61 | 485.35 | 485.35 | 3,491,638 |
| 2024-05-14 | 480.41 | 481.80 | 466.48 | 475.95 | 475.95 | 4,287,846 |
| 2024-05-13 | 486.24 | 490.16 | 481.71 | 483.11 | 483.11 | 2,458,192 |
| 2024-05-10 | 483.50 | 489.48 | 480.30 | 482.29 | 482.29 | 2,741,116 |
| 2024-05-09 | 489.41 | 490.44 | 481.65 | 482.65 | 482.65 | 2,301,635 |
| 2024-05-08 | 489.97 | 495.81 | 486.92 | 488.10 | 488.10 | 2,165,021 |
| 2024-05-07 | 492.51 | 496.76 | 489.14 | 492.27 | 492.27 | 2,518,346 |
| 2024-05-06 | 490.10 | 495.44 | 488.00 | 493.59 | 493.59 | 2,104,030 |
| 2024-05-03 | 482.27 | 487.49 | 477.57 | 486.18 | 486.18 | 2,833,186 |
| 2024-05-02 | 474.30 | 477.16 | 468.30 | 476.57 | 476.57 | 2,516,422 |
| 2024-05-01 | 461.12 | 477.76 | 460.36 | 469.39 | 469.39 | 2,490,171 |
| 2024-04-30 | 472.00 | 475.42 | 462.46 | 462.83 | 462.83 | 3,222,618 |
| 2024-04-29 | 478.04 | 481.68 | 471.07 | 473.07 | 473.07 | 2,954,736 |
| 2024-04-26 | 472.31 | 482.79 | 471.69 | 477.56 | 477.56 | 2,460,261 |
| 2024-04-25 | 468.41 | 474.50 | 465.78 | 473.44 | 473.44 | 2,250,913 |
| 2024-04-24 | 472.94 | 478.57 | 471.73 | 477.12 | 477.12 | 2,338,044 |
| 2024-04-23 | 469.72 | 474.81 | 467.83 | 472.90 | 472.90 | 2,205,836 |
| 2024-04-22 | 470.22 | 471.50 | 462.28 | 466.89 | 466.89 | 2,604,256 |
| 2024-04-19 | 476.54 | 476.58 | 463.09 | 465.02 | 465.02 | 3,282,142 |
| 2024-04-18 | 476.76 | 477.61 | 471.83 | 473.18 | 473.18 | 2,389,742 |
| 2024-04-17 | 477.31 | 481.02 | 472.69 | 474.45 | 474.45 | 2,034,793 |
| 2024-04-16 | 470.00 | 478.98 | 468.49 | 476.22 | 476.22 | 2,660,097 |
| 2024-04-15 | 477.02 | 478.52 | 468.35 | 470.10 | 470.10 | 3,353,225 |
| 2024-04-12 | 477.95 | 478.78 | 468.60 | 474.09 | 474.09 | 5,621,945 |
| 2024-04-11 | 487.36 | 488.67 | 479.74 | 484.28 | 484.28 | 2,978,539 |
| 2024-04-10 | 489.39 | 491.77 | 480.28 | 487.22 | 487.22 | 2,487,870 |
| 2024-04-09 | 486.00 | 493.31 | 483.31 | 492.55 | 492.55 | 2,548,566 |
| 2024-04-08 | 484.78 | 486.98 | 477.23 | 484.28 | 484.28 | 3,439,211 |
| 2024-04-05 | 488.84 | 490.09 | 481.28 | 485.12 | 485.12 | 4,972,655 |
| 2024-04-04 | 503.56 | 504.11 | 486.70 | 487.11 | 487.11 | 3,403,327 |
| 2024-04-03 | 497.36 | 498.86 | 494.71 | 497.01 | 497.01 | 2,604,428 |
| 2024-04-02 | 494.40 | 500.75 | 491.34 | 499.21 | 499.21 | 3,083,273 |
| 2024-04-01 | 504.99 | 506.92 | 499.31 | 502.09 | 502.09 | 2,056,030 |
| 2024-03-28 | 508.12 | 509.00 | 500.26 | 504.60 | 504.60 | 3,897,003 |
| 2024-03-27 | 515.47 | 516.86 | 499.70 | 504.40 | 504.40 | 4,228,415 |
| 2024-03-26 | 508.06 | 512.79 | 503.59 | 507.60 | 507.60 | 2,813,329 |
| 2024-03-25 | 496.79 | 510.63 | 496.69 | 507.23 | 507.23 | 4,277,036 |
| 2024-03-22 | 509.07 | 511.59 | 496.67 | 499.52 | 499.52 | 5,413,647 |
| 2024-03-21 | 517.60 | 519.73 | 506.20 | 511.25 | 511.25 | 5,206,580 |
| 2024-03-20 | 523.29 | 523.87 | 512.50 | 519.14 | 519.14 | 4,239,557 |
| 2024-03-19 | 509.89 | 522.68 | 508.99 | 521.19 | 521.19 | 7,081,796 |
| 2024-03-18 | 495.55 | 515.73 | 495.55 | 513.86 | 513.86 | 7,052,677 |
| 2024-03-15 | 499.64 | 503.13 | 485.00 | 492.46 | 492.46 | 19,580,840 |
| 2024-03-14 | 578.00 | 579.54 | 568.76 | 570.45 | 570.45 | 5,908,117 |
| 2024-03-13 | 579.06 | 585.35 | 573.41 | 573.55 | 573.55 | 3,466,022 |
| 2024-03-12 | 568.60 | 579.79 | 562.60 | 579.14 | 579.14 | 3,469,161 |
| 2024-03-11 | 552.45 | 562.69 | 551.02 | 560.42 | 560.42 | 2,857,791 |
| 2024-03-08 | 553.00 | 560.44 | 550.51 | 551.69 | 551.69 | 2,833,180 |
| 2024-03-07 | 550.00 | 558.38 | 541.59 | 556.04 | 556.04 | 2,660,544 |
| 2024-03-06 | 548.00 | 550.64 | 538.15 | 543.09 | 543.09 | 3,209,766 |
| 2024-03-05 | 562.60 | 564.19 | 539.35 | 544.84 | 544.84 | 4,286,834 |
| 2024-03-04 | 572.85 | 576.25 | 564.10 | 567.94 | 567.94 | 2,556,419 |
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.