Adobe Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	604.91	608.29	596.21	604.56	604.56	2,541,501
2023-12-01	609.24	615.20	603.18	612.47	612.47	2,490,500
2023-11-30	620.00	621.48	605.07	611.01	611.01	3,960,309
2023-11-29	625.94	628.60	616.77	617.39	617.39	2,595,632
2023-11-28	613.98	625.60	612.26	623.32	623.32	2,302,913
2023-11-27	618.80	625.83	614.57	619.27	619.27	1,854,409
2023-11-24	616.26	619.44	613.60	619.43	619.43	942,673
2023-11-22	616.63	624.38	614.01	619.72	619.72	2,064,968
2023-11-21	610.63	615.57	607.03	610.99	610.99	1,906,155
2023-11-20	605.31	614.20	604.50	612.70	612.70	2,394,373
2023-11-17	602.07	605.05	597.02	602.66	602.66	1,969,358
2023-11-16	595.45	605.27	592.14	602.06	602.06	2,040,415
2023-11-15	605.00	605.73	591.79	595.31	595.31	3,088,889
2023-11-14	601.56	613.71	599.04	604.33	604.33	2,884,917
2023-11-13	589.98	594.26	583.36	590.34	590.34	2,505,111
2023-11-10	580.49	598.14	576.01	597.22	597.22	3,064,510
2023-11-09	587.51	590.04	576.34	577.74	577.74	2,336,580
2023-11-08	589.00	595.67	581.07	585.31	585.31	3,079,173
2023-11-07	568.81	589.00	568.81	585.20	585.20	3,993,621
2023-11-06	566.00	567.88	558.18	565.45	565.45	2,593,386
2023-11-03	560.00	567.03	557.66	563.66	563.66	2,066,520
2023-11-02	550.44	559.36	550.00	558.71	558.71	2,634,829
2023-11-01	535.00	545.27	534.00	544.50	544.50	2,644,530
2023-10-31	530.64	532.64	522.81	532.06	532.06	2,052,270
2023-10-30	516.11	530.75	512.24	526.94	526.94	2,806,930
2023-10-27	517.50	519.86	506.92	508.12	508.12	2,985,560
2023-10-26	530.00	530.99	511.68	514.28	514.28	2,876,701
2023-10-25	533.56	534.46	517.63	521.14	521.14	2,525,960
2023-10-24	544.64	546.00	532.12	539.56	539.56	2,358,082
2023-10-23	535.81	548.03	531.00	540.41	540.41	2,172,607
2023-10-20	555.74	555.98	535.95	540.96	540.96	2,729,190
2023-10-19	560.00	567.10	553.47	555.74	555.74	2,809,290
2023-10-18	554.48	568.18	554.24	557.87	557.87	2,614,474
2023-10-17	545.41	560.80	543.34	560.09	560.09	2,355,261
2023-10-16	553.18	555.57	545.69	550.74	550.74	2,179,737
2023-10-13	560.00	562.89	546.99	548.76	548.76	2,834,091
2023-10-12	553.70	574.40	552.23	559.63	559.63	4,624,024
2023-10-11	538.59	551.34	536.11	549.91	549.91	3,307,461
2023-10-10	530.91	537.00	530.40	532.72	532.72	2,090,863
2023-10-09	522.00	530.00	518.75	529.29	529.29	1,713,470
2023-10-06	513.22	531.31	509.52	526.68	526.68	2,526,306
2023-10-05	519.84	522.61	509.24	516.44	516.44	1,818,976
2023-10-04	511.93	519.76	510.00	518.42	518.42	2,027,195
2023-10-03	517.52	520.49	504.55	507.03	507.03	2,004,074
2023-10-02	508.24	522.41	508.24	521.13	521.13	2,411,478
2023-09-29	505.44	518.58	505.44	509.90	509.90	2,796,314
2023-09-28	500.00	508.68	499.25	504.67	504.67	2,720,174
2023-09-27	507.51	509.25	498.70	502.60	502.60	3,311,103
2023-09-26	510.14	510.14	502.01	506.30	506.30	2,375,405
2023-09-25	511.45	514.25	507.22	511.60	511.60	2,219,542
2023-09-22	513.09	518.15	508.83	512.90	512.90	2,702,856
2023-09-21	519.48	526.29	513.40	513.88	513.88	3,846,952
2023-09-20	541.69	548.85	535.73	535.78	535.78	2,628,934
2023-09-19	531.35	542.40	529.47	541.69	541.69	2,386,600
2023-09-18	524.23	533.98	522.18	532.42	532.42	2,650,669
2023-09-15	532.11	537.69	523.62	528.89	528.89	9,774,477
2023-09-14	551.09	555.19	544.34	552.16	552.16	4,786,850
2023-09-13	557.02	559.85	546.43	553.56	553.56	3,465,169
2023-09-12	555.63	559.09	540.37	542.21	542.21	3,961,254
2023-09-11	562.00	565.43	556.70	564.50	564.50	2,083,293

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.