Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	489.71	491.51	470.36	478.99	478.99	7,412,478
2023-06-12	463.71	478.04	459.42	474.63	474.63	6,930,639
2023-06-09	456.91	466.59	453.09	454.00	454.00	7,933,961
2023-06-08	424.15	440.63	423.58	439.03	439.03	6,065,556
2023-06-07	434.56	436.81	417.74	418.32	418.32	4,772,958
2023-06-06	432.55	437.12	431.24	432.89	432.89	2,342,000
2023-06-05	433.01	440.38	426.96	434.18	434.18	3,447,429
2023-06-02	432.00	438.53	430.36	436.37	436.37	4,334,768
2023-06-01	412.29	430.60	412.29	426.75	426.75	4,443,071
2023-05-31	413.90	421.36	410.70	417.79	417.79	5,158,453
2023-05-30	429.94	432.99	416.08	417.21	417.21	5,332,305
2023-05-26	396.72	416.36	396.57	415.39	415.39	7,833,550
2023-05-25	375.49	397.65	374.09	392.06	392.06	7,029,991
2023-05-24	368.41	369.06	361.72	365.76	365.76	2,666,564
2023-05-23	371.81	376.49	369.92	370.42	370.42	2,967,666
2023-05-22	371.25	374.40	369.66	372.05	372.05	2,627,139
2023-05-19	363.00	372.08	361.36	371.25	371.25	3,856,887
2023-05-18	357.00	361.48	356.45	360.43	360.43	2,896,438
2023-05-17	345.36	358.69	345.12	356.63	356.63	3,560,559
2023-05-16	344.20	347.07	341.17	345.11	345.11	2,558,537
2023-05-15	337.35	345.89	333.01	345.67	345.67	3,330,491
2023-05-12	340.51	340.79	331.89	335.45	335.45	4,278,675
2023-05-11	341.88	344.66	339.37	341.58	341.58	2,183,379
2023-05-10	348.25	352.00	341.83	344.02	344.02	3,386,325
2023-05-09	342.50	345.00	341.23	342.65	342.65	1,879,635
2023-05-08	348.00	350.48	340.76	344.06	344.06	3,135,894
2023-05-05	338.98	349.55	338.03	348.40	348.40	4,260,906
2023-05-04	347.97	348.00	332.84	335.83	335.83	6,614,890
2023-05-03	363.49	365.96	344.24	345.25	345.25	6,700,789
2023-05-02	374.36	375.85	367.84	368.66	368.66	2,287,616
2023-05-01	376.51	378.72	373.71	374.15	374.15	1,867,950
2023-04-28	371.42	377.69	368.56	377.56	377.56	2,061,740
2023-04-27	365.94	373.82	363.50	371.42	371.42	2,338,835
2023-04-26	368.60	369.45	357.25	363.06	363.06	2,803,239
2023-04-25	373.63	375.23	368.88	369.59	369.59	2,413,128
2023-04-24	376.59	378.95	373.57	377.34	377.34	1,531,057
2023-04-21	379.97	380.44	375.44	377.67	377.67	1,841,641
2023-04-20	376.04	383.00	375.67	380.26	380.26	1,947,863
2023-04-19	377.90	382.84	375.60	380.11	380.11	1,775,191
2023-04-18	380.90	380.90	374.49	377.55	377.55	1,586,650
2023-04-17	379.61	380.76	374.62	377.92	377.92	1,614,322
2023-04-14	376.37	380.57	375.14	379.38	379.38	1,525,633
2023-04-13	373.20	379.02	372.73	378.80	378.80	2,434,809
2023-04-12	376.42	378.23	368.75	369.89	369.89	1,978,197
2023-04-11	374.01	375.90	368.35	371.11	371.11	2,161,051
2023-04-10	375.48	376.67	372.26	376.25	376.25	1,689,674
2023-04-06	379.31	382.46	375.99	380.60	380.60	1,836,025
2023-04-05	384.09	386.00	377.26	382.02	382.02	2,277,403
2023-04-04	382.24	385.70	381.05	385.15	385.15	2,569,950
2023-04-03	380.88	383.73	378.15	380.08	380.08	2,712,644
2023-03-31	382.29	385.73	380.26	385.37	385.37	3,063,428
2023-03-30	381.65	382.58	378.08	381.90	381.90	2,138,955
2023-03-29	376.68	380.12	375.56	379.16	379.16	2,497,612
2023-03-28	373.42	374.00	367.82	373.40	373.40	1,780,809
2023-03-27	376.51	380.35	369.68	373.15	373.15	2,832,190
2023-03-24	370.23	375.23	367.72	374.96	374.96	2,995,521
2023-03-23	368.99	375.25	365.49	369.00	369.00	3,138,588
2023-03-22	375.00	377.33	361.52	361.71	361.71	3,878,428
2023-03-21	364.63	376.40	362.92	374.22	374.22	4,479,191
2023-03-20	357.61	364.94	355.35	362.88	362.88	3,946,758

← NewerPage 15 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.