Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 561.11 | 572.89 | 560.67 | 570.93 | 570.93 | 2,968,098 |
| 2024-02-29 | 554.89 | 561.94 | 553.23 | 560.28 | 560.28 | 3,844,366 |
| 2024-02-28 | 552.00 | 557.20 | 549.76 | 551.82 | 551.82 | 2,313,223 |
| 2024-02-27 | 565.91 | 565.91 | 548.54 | 552.49 | 552.49 | 3,247,572 |
| 2024-02-26 | 556.56 | 570.60 | 556.56 | 560.48 | 560.48 | 4,251,153 |
| 2024-02-23 | 543.49 | 557.18 | 541.48 | 553.44 | 553.44 | 4,546,484 |
| 2024-02-22 | 553.94 | 555.55 | 534.56 | 537.57 | 537.57 | 5,023,397 |
| 2024-02-21 | 539.76 | 542.57 | 529.37 | 538.52 | 538.52 | 4,493,535 |
| 2024-02-20 | 531.50 | 545.88 | 528.01 | 541.91 | 541.91 | 6,567,568 |
| 2024-02-16 | 589.90 | 590.14 | 546.37 | 546.66 | 546.66 | 10,328,350 |
| 2024-02-15 | 606.00 | 607.32 | 589.77 | 590.44 | 590.44 | 3,677,358 |
| 2024-02-14 | 605.85 | 610.33 | 602.50 | 604.66 | 604.66 | 1,615,119 |
| 2024-02-13 | 596.70 | 608.39 | 590.00 | 601.89 | 601.89 | 2,985,238 |
| 2024-02-12 | 626.00 | 626.35 | 611.58 | 611.84 | 611.84 | 2,317,239 |
| 2024-02-09 | 616.00 | 628.07 | 615.81 | 627.21 | 627.21 | 2,091,353 |
| 2024-02-08 | 615.85 | 621.34 | 612.51 | 615.86 | 615.86 | 1,815,682 |
| 2024-02-07 | 613.25 | 620.42 | 610.15 | 615.85 | 615.85 | 2,313,824 |
| 2024-02-06 | 625.58 | 626.46 | 604.67 | 607.14 | 607.14 | 3,436,244 |
| 2024-02-05 | 633.03 | 634.59 | 624.54 | 630.50 | 630.50 | 2,131,245 |
| 2024-02-02 | 624.79 | 638.25 | 617.01 | 634.76 | 634.76 | 2,542,763 |
| 2024-02-01 | 619.00 | 628.80 | 618.78 | 627.91 | 627.91 | 1,687,613 |
| 2024-01-31 | 620.00 | 625.93 | 612.17 | 617.78 | 617.78 | 2,666,775 |
| 2024-01-30 | 630.00 | 630.47 | 620.89 | 627.96 | 627.96 | 2,007,432 |
| 2024-01-29 | 615.71 | 636.25 | 615.71 | 630.23 | 630.23 | 3,212,187 |
| 2024-01-26 | 620.70 | 622.50 | 613.00 | 613.93 | 613.93 | 2,137,831 |
| 2024-01-25 | 615.42 | 627.06 | 612.24 | 622.58 | 622.58 | 3,806,205 |
| 2024-01-24 | 601.71 | 616.95 | 597.46 | 606.48 | 606.48 | 2,999,032 |
| 2024-01-23 | 602.21 | 604.32 | 591.34 | 597.18 | 597.18 | 2,723,463 |
| 2024-01-22 | 615.00 | 620.96 | 603.15 | 603.59 | 603.59 | 4,488,000 |
| 2024-01-19 | 593.81 | 612.07 | 589.13 | 611.55 | 611.55 | 3,755,338 |
| 2024-01-18 | 586.90 | 596.89 | 584.21 | 593.70 | 593.70 | 2,793,610 |
| 2024-01-17 | 591.99 | 596.75 | 582.44 | 596.10 | 596.10 | 2,588,293 |
| 2024-01-16 | 592.83 | 597.76 | 588.34 | 597.68 | 597.68 | 2,126,096 |
| 2024-01-12 | 598.39 | 599.38 | 593.02 | 596.54 | 596.54 | 1,472,167 |
| 2024-01-11 | 592.00 | 597.84 | 584.52 | 597.49 | 597.49 | 2,331,830 |
| 2024-01-10 | 585.43 | 593.65 | 585.43 | 591.03 | 591.03 | 2,135,690 |
| 2024-01-09 | 578.33 | 588.20 | 577.28 | 586.20 | 586.20 | 1,926,919 |
| 2024-01-08 | 567.87 | 581.51 | 567.87 | 580.55 | 580.55 | 2,829,955 |
| 2024-01-05 | 563.50 | 569.52 | 563.34 | 564.60 | 564.60 | 1,923,240 |
| 2024-01-04 | 570.99 | 572.91 | 566.66 | 567.05 | 567.05 | 2,092,099 |
| 2024-01-03 | 574.58 | 577.31 | 570.19 | 571.79 | 571.79 | 2,478,008 |
| 2024-01-02 | 589.51 | 590.44 | 576.76 | 580.07 | 580.07 | 2,840,192 |
| 2023-12-29 | 596.09 | 600.75 | 592.94 | 596.60 | 596.60 | 1,890,231 |
| 2023-12-28 | 597.44 | 599.04 | 593.63 | 595.52 | 595.52 | 1,702,553 |
| 2023-12-27 | 598.60 | 599.79 | 593.71 | 596.08 | 596.08 | 1,394,905 |
| 2023-12-26 | 598.92 | 601.69 | 596.50 | 598.26 | 598.26 | 1,595,053 |
| 2023-12-22 | 600.80 | 601.86 | 596.00 | 598.75 | 598.75 | 1,660,631 |
| 2023-12-21 | 603.00 | 607.40 | 594.82 | 600.14 | 600.14 | 3,192,763 |
| 2023-12-20 | 600.71 | 610.68 | 595.07 | 596.06 | 596.06 | 2,587,339 |
| 2023-12-19 | 600.00 | 612.71 | 598.08 | 604.64 | 604.64 | 4,150,712 |
| 2023-12-18 | 591.52 | 603.13 | 586.62 | 599.13 | 599.13 | 5,452,047 |
| 2023-12-15 | 580.60 | 591.66 | 578.20 | 584.68 | 584.68 | 8,666,491 |
| 2023-12-14 | 593.00 | 593.16 | 578.30 | 584.64 | 584.64 | 11,315,350 |
| 2023-12-13 | 630.41 | 632.45 | 618.03 | 624.26 | 624.26 | 6,188,452 |
| 2023-12-12 | 625.86 | 633.89 | 623.00 | 633.66 | 633.66 | 2,968,858 |
| 2023-12-11 | 616.88 | 627.82 | 614.34 | 625.20 | 625.20 | 3,270,609 |
| 2023-12-08 | 605.00 | 610.23 | 601.30 | 610.01 | 610.01 | 2,499,653 |
| 2023-12-07 | 598.92 | 609.23 | 596.47 | 608.78 | 608.78 | 2,605,210 |
| 2023-12-06 | 608.06 | 608.53 | 594.49 | 595.70 | 595.70 | 2,080,429 |
| 2023-12-05 | 596.77 | 602.74 | 591.17 | 602.22 | 602.22 | 2,577,716 |
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.