Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	285.57	288.55	280.70	284.56	284.56	4,739,324
2022-09-22	282.00	289.55	280.06	287.06	287.06	5,657,554
2022-09-21	292.84	297.94	286.22	286.30	286.30	4,913,148
2022-09-20	292.82	294.08	287.81	291.06	291.06	6,548,807
2022-09-19	294.88	299.28	293.46	296.06	296.06	6,593,418
2022-09-16	298.32	300.20	292.14	299.50	299.50	14,948,060
2022-09-15	323.15	329.00	305.00	309.13	309.13	27,840,211
2022-09-14	369.57	374.24	365.61	371.52	371.52	3,004,368
2022-09-13	382.55	383.58	367.37	368.39	368.39	4,175,142
2022-09-12	391.09	396.39	389.28	396.36	396.36	2,854,834
2022-09-09	390.19	396.09	389.67	394.78	394.78	3,000,456
2022-09-08	377.20	386.66	375.20	383.63	383.63	2,276,766
2022-09-07	368.20	381.52	367.19	379.72	379.72	2,385,540
2022-09-06	367.23	374.30	365.37	368.30	368.30	2,564,423
2022-09-02	374.53	382.00	365.43	368.14	368.14	2,450,520
2022-09-01	371.00	371.64	361.72	370.53	370.53	2,574,360
2022-08-31	378.53	381.15	372.50	373.44	373.44	3,193,853
2022-08-30	379.92	380.66	371.06	375.07	375.07	1,835,000
2022-08-29	380.09	382.86	374.82	375.26	375.26	2,410,300
2022-08-26	403.99	405.54	380.50	381.02	381.02	3,600,146
2022-08-25	405.79	406.67	392.92	403.93	403.93	3,062,439
2022-08-24	410.68	413.24	405.33	405.65	405.65	1,883,945
2022-08-23	410.37	415.70	409.20	410.41	410.41	1,392,235
2022-08-22	419.41	419.79	410.08	411.35	411.35	2,074,557
2022-08-19	431.58	432.50	424.62	425.06	425.06	2,007,722
2022-08-18	438.61	441.39	437.01	439.03	439.03	1,402,379
2022-08-17	440.87	442.99	436.11	437.82	437.82	1,894,369
2022-08-16	446.12	450.09	440.10	447.56	447.56	2,139,474
2022-08-15	445.07	451.15	442.14	451.02	451.02	2,503,382
2022-08-12	439.61	446.00	436.58	445.67	445.67	2,150,845
2022-08-11	445.26	445.61	434.40	434.89	434.89	1,756,701
2022-08-10	441.42	443.22	436.20	438.40	438.40	2,634,606
2022-08-09	434.34	434.59	424.62	426.57	426.57	1,977,285
2022-08-08	435.00	440.30	432.48	434.34	434.34	2,202,396
2022-08-05	423.00	434.54	421.00	433.43	433.43	2,481,397
2022-08-04	425.45	431.15	419.63	430.59	430.59	2,745,635
2022-08-03	412.81	426.04	412.02	424.54	424.54	2,403,471
2022-08-02	405.34	412.42	402.25	409.96	409.96	2,165,451
2022-08-01	406.51	417.16	405.07	411.09	411.09	1,910,045
2022-07-29	404.69	411.38	400.89	410.12	410.12	2,670,046
2022-07-28	392.76	406.15	390.06	403.50	403.50	2,421,734
2022-07-27	385.08	394.91	383.41	392.78	392.78	2,669,699
2022-07-26	393.58	393.58	378.16	379.26	379.26	2,368,512
2022-07-25	400.11	400.77	388.57	391.96	391.96	2,340,478
2022-07-22	410.03	414.62	398.63	401.90	401.90	2,413,224
2022-07-21	404.12	409.65	399.24	408.91	408.91	2,009,914
2022-07-20	392.19	403.13	390.07	401.49	401.49	2,746,782
2022-07-19	382.89	388.32	378.00	387.83	387.83	1,977,609
2022-07-18	383.83	385.57	374.01	375.23	375.23	1,866,609
2022-07-15	377.79	384.47	376.86	379.86	379.86	2,488,267
2022-07-14	368.83	374.19	361.46	372.96	372.96	2,098,363
2022-07-13	368.20	374.41	364.70	371.94	371.94	1,993,962
2022-07-12	383.90	391.52	372.91	375.54	375.54	2,639,683
2022-07-11	386.57	388.05	380.46	384.16	384.16	1,835,865
2022-07-08	384.35	391.86	383.84	389.44	389.44	1,611,201
2022-07-07	382.50	392.07	382.38	390.89	390.89	2,368,519
2022-07-06	378.54	385.39	374.09	382.83	382.83	2,284,551
2022-07-05	363.50	378.52	359.82	376.49	376.49	3,121,504
2022-07-01	364.18	369.53	359.07	368.48	368.48	2,471,735
2022-06-30	362.90	370.42	357.56	366.06	366.06	2,595,510

← NewerPage 18 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.