Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	338.00	340.74	326.30	328.76	328.76	4,086,288
2022-12-16	345.00	354.47	337.24	338.54	338.54	11,940,750
2022-12-15	332.76	334.50	324.59	328.71	328.71	5,498,714
2022-12-14	343.89	345.95	335.00	339.92	339.92	3,236,488
2022-12-13	353.63	355.67	338.79	342.46	342.46	3,428,046
2022-12-12	334.76	338.27	332.65	338.17	338.17	2,914,653
2022-12-09	331.50	334.69	328.50	330.64	330.64	1,969,161
2022-12-08	325.71	336.20	324.35	332.58	332.58	2,065,839
2022-12-07	327.53	331.00	325.49	326.68	326.68	2,055,980
2022-12-06	334.09	334.22	327.40	331.15	331.15	2,182,444
2022-12-05	337.80	340.51	330.83	334.09	334.09	2,542,324
2022-12-02	337.20	343.53	334.22	341.53	341.53	2,741,993
2022-12-01	348.03	350.67	341.50	344.11	344.11	3,365,247
2022-11-30	327.12	345.03	326.38	344.93	344.93	4,979,759
2022-11-29	326.69	329.70	323.67	326.78	326.78	2,392,609
2022-11-28	335.83	338.19	328.07	328.97	328.97	2,315,372
2022-11-25	332.89	335.51	332.01	334.30	334.30	1,197,767
2022-11-23	329.93	338.50	327.59	335.78	335.78	2,240,777
2022-11-22	322.49	331.54	320.20	330.88	330.88	2,573,813
2022-11-21	329.53	330.25	320.60	321.49	321.49	3,219,867
2022-11-18	344.30	344.70	329.14	330.86	330.86	3,421,744
2022-11-17	331.74	339.87	329.35	337.83	337.83	2,741,374
2022-11-16	345.00	345.02	336.72	338.41	338.41	2,123,183
2022-11-15	348.41	350.97	342.56	345.96	345.96	2,948,558
2022-11-14	338.07	345.11	334.43	340.37	340.37	3,449,977
2022-11-11	330.34	342.31	329.49	341.15	341.15	4,110,087
2022-11-10	318.55	330.37	317.87	329.95	329.95	5,502,901
2022-11-09	299.65	303.29	297.35	298.87	298.87	2,778,150
2022-11-08	301.15	309.90	297.77	302.17	302.17	4,230,611
2022-11-07	288.97	300.36	287.57	299.54	299.54	3,980,689
2022-11-04	290.38	291.01	278.23	285.75	285.75	5,738,257
2022-11-03	297.07	299.61	285.37	285.93	285.93	4,897,062
2022-11-02	318.84	318.84	301.09	301.22	301.22	3,481,158
2022-11-01	321.01	322.84	312.79	316.02	316.02	2,467,654
2022-10-31	323.49	325.58	317.42	318.50	318.50	3,253,249
2022-10-28	318.67	327.05	318.67	325.68	325.68	3,008,352
2022-10-27	322.96	323.85	316.87	318.65	318.65	2,870,213
2022-10-26	318.16	330.58	316.54	320.48	320.48	4,209,819
2022-10-25	319.12	324.23	316.74	323.79	323.79	3,814,599
2022-10-24	308.43	317.33	306.20	316.22	316.22	4,817,437
2022-10-21	300.99	307.43	298.23	306.37	306.37	3,659,302
2022-10-20	301.03	309.19	299.34	302.38	302.38	3,621,565
2022-10-19	295.40	303.71	292.70	299.83	299.83	5,529,099
2022-10-18	302.68	303.49	286.81	292.98	292.98	5,472,027
2022-10-17	297.45	297.96	291.40	293.50	293.50	4,600,581
2022-10-14	295.12	297.59	287.45	287.94	287.94	3,564,055
2022-10-13	279.71	298.17	276.60	294.74	294.74	4,737,194
2022-10-12	284.69	289.79	283.09	286.15	286.15	3,044,146
2022-10-11	285.69	288.28	281.44	284.83	284.83	3,209,826
2022-10-10	289.75	290.28	283.05	285.72	285.72	2,906,344
2022-10-07	291.36	293.71	286.83	288.77	288.77	3,495,936
2022-10-06	297.15	305.50	297.10	298.41	298.41	4,884,021
2022-10-05	291.41	298.81	289.18	297.38	297.38	3,469,554
2022-10-04	290.95	296.79	290.18	294.97	294.97	4,509,241
2022-10-03	278.27	286.90	277.00	285.24	285.24	3,738,131
2022-09-30	279.69	284.29	274.85	275.20	275.20	4,578,776
2022-09-29	277.80	279.59	275.01	278.25	278.25	5,155,272
2022-09-28	280.38	282.74	275.37	281.40	281.40	4,985,056
2022-09-27	281.70	284.50	274.73	277.57	277.57	6,390,916
2022-09-26	286.03	288.90	276.75	276.96	276.96	6,746,157

← NewerPage 17 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.