Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	568.90	570.24	558.03	560.36	560.36	2,265,288
2023-09-07	554.00	561.83	551.08	560.46	560.46	2,089,396
2023-09-06	560.45	564.06	555.85	561.94	561.94	2,299,883
2023-09-05	557.88	567.59	555.42	564.88	564.88	2,349,719
2023-09-01	564.80	569.98	558.52	563.21	563.21	2,234,067
2023-08-31	547.00	562.10	546.76	559.34	559.34	3,919,340
2023-08-30	540.10	546.00	536.09	545.36	545.36	1,930,271
2023-08-29	527.70	541.97	526.15	540.57	540.57	2,166,979
2023-08-28	525.70	533.51	523.98	529.92	529.92	1,684,095
2023-08-25	514.92	528.43	514.47	525.06	525.06	2,308,269
2023-08-24	539.00	539.67	511.05	512.43	512.43	2,950,211
2023-08-23	522.73	535.25	519.24	530.71	530.71	2,336,856
2023-08-22	529.72	530.00	518.35	519.48	519.48	1,496,587
2023-08-21	510.29	522.98	510.29	520.47	520.47	2,428,287
2023-08-18	504.65	510.05	503.90	508.13	508.13	2,140,067
2023-08-17	525.00	525.49	510.56	511.67	511.67	2,455,834
2023-08-16	517.81	523.15	514.17	514.49	514.49	1,541,297
2023-08-15	518.35	522.04	516.06	518.70	518.70	1,824,324
2023-08-14	506.78	522.55	505.03	522.25	522.25	2,052,509
2023-08-11	510.83	514.90	506.37	508.45	508.45	1,930,647
2023-08-10	521.03	523.22	512.98	515.83	515.83	1,901,693
2023-08-09	520.55	520.97	509.53	513.78	513.78	1,843,778
2023-08-08	523.99	524.58	515.25	520.60	520.60	2,626,110
2023-08-07	530.00	532.58	523.52	529.73	529.73	1,777,773
2023-08-04	526.74	535.63	522.12	526.88	526.88	2,462,880
2023-08-03	523.00	530.91	522.22	523.76	523.76	2,187,501
2023-08-02	539.32	539.99	526.50	530.30	530.30	2,973,101
2023-08-01	545.78	552.02	541.67	549.10	549.10	2,277,295
2023-07-31	541.87	552.94	541.87	546.17	546.17	4,064,689
2023-07-28	515.43	530.32	514.63	528.87	528.87	2,810,248
2023-07-27	523.16	527.90	511.24	513.97	513.97	2,477,246
2023-07-26	520.49	521.10	510.44	514.55	514.55	2,918,652
2023-07-25	519.42	526.88	517.92	525.34	525.34	2,472,108
2023-07-24	520.00	524.84	514.86	523.86	523.86	2,261,046
2023-07-21	521.75	529.69	519.28	520.23	520.23	8,099,521
2023-07-20	522.03	528.31	514.09	516.88	516.88	3,264,482
2023-07-19	534.48	539.00	526.06	527.17	527.17	3,383,210
2023-07-18	519.64	535.13	517.38	532.23	532.23	4,094,580
2023-07-17	513.00	522.69	512.38	522.00	522.00	2,646,013
2023-07-14	517.34	523.79	512.67	514.83	514.83	2,303,710
2023-07-13	509.62	519.41	509.50	517.28	517.28	3,049,373
2023-07-12	509.41	510.79	500.01	507.36	507.36	3,027,419
2023-07-11	497.28	506.03	491.76	504.74	504.74	2,844,239
2023-07-10	485.27	499.20	485.11	496.35	496.35	3,352,622
2023-07-07	481.98	490.42	479.86	485.27	485.27	2,325,039
2023-07-06	479.99	482.50	475.00	481.29	481.29	2,102,202
2023-07-05	480.99	489.41	479.73	487.26	487.26	2,190,353
2023-07-03	486.39	486.61	479.84	485.21	485.21	1,489,463
2023-06-30	482.74	492.81	482.72	488.99	488.99	3,096,582
2023-06-29	484.47	485.83	479.60	483.77	483.77	1,905,381
2023-06-28	482.00	489.75	480.39	482.43	482.43	3,229,236
2023-06-27	480.00	490.80	479.95	489.27	489.27	2,691,749
2023-06-26	483.01	487.16	479.05	479.51	479.51	3,169,505
2023-06-23	472.95	487.33	472.32	484.72	484.72	4,481,510
2023-06-22	474.12	481.00	473.02	477.58	477.58	3,603,787
2023-06-21	492.00	495.55	475.31	477.48	477.48	5,258,704
2023-06-20	485.63	492.69	480.00	485.86	485.86	5,336,284
2023-06-16	518.23	518.74	494.62	495.18	495.18	13,343,820
2023-06-15	475.47	495.20	474.25	490.91	490.91	9,682,234
2023-06-14	476.15	483.85	473.20	479.53	479.53	5,150,116

← NewerPage 14 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.