Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	354.78	360.63	350.84	358.14	358.14	6,725,352
2023-03-16	344.57	355.49	340.53	353.29	353.29	6,948,578
2023-03-15	330.00	334.28	328.17	333.61	333.61	4,627,109
2023-03-14	332.21	335.17	328.70	333.33	333.33	3,850,920
2023-03-13	329.42	333.00	323.29	324.27	324.27	4,203,455
2023-03-10	338.34	338.52	328.45	329.30	329.30	4,148,249
2023-03-09	344.72	350.13	336.99	338.37	338.37	3,798,302
2023-03-08	346.74	348.69	343.47	345.84	345.84	2,518,851
2023-03-07	347.86	352.17	344.06	344.80	344.80	2,252,817
2023-03-06	344.33	351.78	344.28	347.02	347.02	3,060,306
2023-03-03	334.69	344.76	334.48	344.04	344.04	3,725,472
2023-03-02	323.38	334.46	321.56	333.50	333.50	3,846,745
2023-03-01	323.80	325.26	321.00	323.38	323.38	2,377,736
2023-02-28	323.37	325.73	320.97	323.95	323.95	2,714,154
2023-02-27	322.02	325.10	320.70	322.32	322.32	3,500,550
2023-02-24	328.12	329.76	318.60	320.54	320.54	8,444,481
2023-02-23	350.44	353.80	343.93	347.02	347.02	3,154,508
2023-02-22	346.69	353.17	344.45	348.72	348.72	2,599,304
2023-02-21	350.78	353.25	345.69	346.70	346.70	3,002,659
2023-02-17	359.31	359.61	352.12	356.85	356.85	2,985,940
2023-02-16	366.04	373.49	363.55	365.16	365.16	2,917,042
2023-02-15	375.60	381.67	374.84	375.94	375.94	2,089,245
2023-02-14	375.00	380.56	369.96	377.90	377.90	2,479,706
2023-02-13	373.41	376.31	371.03	375.00	375.00	1,877,255
2023-02-10	371.63	374.52	367.08	370.99	370.99	1,846,426
2023-02-09	384.97	386.51	374.02	375.81	375.81	2,265,158
2023-02-08	382.49	387.28	375.70	378.36	378.36	2,668,061
2023-02-07	373.43	384.94	372.76	383.82	383.82	2,476,197
2023-02-06	376.21	379.29	373.39	375.23	375.23	2,369,777
2023-02-03	384.29	386.72	377.92	379.33	379.33	2,695,428
2023-02-02	393.28	402.49	388.88	392.23	392.23	4,020,009
2023-02-01	370.01	386.72	366.80	383.92	383.92	3,361,966
2023-01-31	364.71	370.70	364.01	370.34	370.34	2,572,359
2023-01-30	365.90	368.70	362.83	363.42	363.42	2,663,620
2023-01-27	363.49	373.42	362.85	370.71	370.71	2,615,582
2023-01-26	362.76	367.43	360.72	365.82	365.82	2,350,520
2023-01-25	355.67	359.73	350.57	358.17	358.17	2,239,126
2023-01-24	364.10	364.45	358.00	361.32	361.32	2,466,393
2023-01-23	358.28	365.87	356.85	364.98	364.98	3,187,260
2023-01-20	343.27	357.42	342.76	356.38	356.38	3,149,369
2023-01-19	340.56	346.73	340.01	342.53	342.53	2,466,965
2023-01-18	345.01	349.24	338.40	341.31	341.31	2,080,033
2023-01-17	344.38	350.79	341.97	344.38	344.38	2,512,729
2023-01-13	340.25	344.65	335.50	344.38	344.38	2,582,132
2023-01-12	344.17	346.44	337.37	344.54	344.54	2,121,831
2023-01-11	337.39	343.19	333.47	342.93	342.93	2,344,403
2023-01-10	337.65	344.63	336.80	338.70	338.70	1,670,248
2023-01-09	338.90	349.46	338.42	341.98	341.98	3,133,817
2023-01-06	332.28	334.88	322.44	332.75	332.75	2,216,579
2023-01-05	337.53	337.55	328.16	328.44	328.44	2,081,625
2023-01-04	342.89	345.63	336.73	341.41	341.41	2,186,849
2023-01-03	340.16	345.82	331.92	336.92	336.92	2,229,104
2022-12-30	333.00	336.64	331.64	336.53	336.53	1,740,879
2022-12-29	330.75	339.50	329.76	337.58	337.58	1,793,051
2022-12-28	335.06	338.50	327.19	328.33	328.33	1,672,063
2022-12-27	338.00	338.16	332.46	335.09	335.09	1,464,308
2022-12-23	335.00	338.92	333.29	338.45	338.45	1,629,781
2022-12-22	336.01	339.88	330.94	336.52	336.52	2,320,005
2022-12-21	340.29	345.29	336.44	341.38	341.38	2,582,991
2022-12-20	327.00	342.50	325.52	338.22	338.22	3,873,632

← NewerPage 16 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.