Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	362.90	370.42	357.56	366.06	366.06	2,595,510
2022-06-29	367.94	370.37	362.64	368.50	368.50	2,027,907
2022-06-28	381.00	382.98	364.45	365.63	365.63	2,660,047
2022-06-27	388.80	389.39	379.38	381.07	381.07	2,244,631
2022-06-24	380.64	388.06	378.22	387.72	387.72	3,305,337
2022-06-23	371.71	378.18	367.47	376.64	376.64	2,534,343
2022-06-22	360.79	372.55	358.22	365.33	365.33	3,168,159
2022-06-21	355.02	372.80	353.51	362.99	362.99	5,343,494
2022-06-17	349.24	367.32	338.00	360.79	360.79	9,475,054
2022-06-16	369.37	376.12	360.90	365.08	365.08	5,775,295
2022-06-15	376.03	382.75	368.50	376.92	376.92	3,664,477
2022-06-14	371.44	376.89	367.31	370.82	370.82	3,197,215
2022-06-13	377.36	385.65	371.09	371.65	371.65	4,724,765
2022-06-10	412.90	413.96	390.19	393.84	393.84	4,407,524
2022-06-09	424.17	436.04	423.48	426.42	426.42	2,572,418
2022-06-08	430.54	433.75	426.42	428.84	428.84	1,790,134
2022-06-07	423.98	435.20	423.12	433.42	433.42	1,611,182
2022-06-06	437.59	440.00	427.04	429.46	429.46	1,563,987
2022-06-03	430.71	438.01	427.26	429.76	429.76	2,355,536
2022-06-02	418.11	441.90	415.84	441.28	441.28	3,415,664
2022-06-01	428.00	437.55	413.79	418.16	418.16	3,409,856
2022-05-31	427.22	427.29	412.79	416.48	416.48	7,944,164
2022-05-27	414.80	428.55	414.63	428.22	428.22	3,560,381
2022-05-26	405.09	411.55	402.46	408.60	408.60	2,419,479
2022-05-25	395.32	406.10	394.71	402.50	402.50	2,726,718
2022-05-24	401.61	404.33	391.04	398.41	398.41	2,630,761
2022-05-23	404.01	407.88	398.89	406.76	406.76	2,337,511
2022-05-20	401.39	406.24	385.62	399.09	399.09	3,432,395
2022-05-19	399.01	403.04	391.57	394.38	394.38	2,797,416
2022-05-18	404.38	411.66	396.11	397.88	397.88	2,915,922
2022-05-17	413.08	416.72	403.54	409.65	409.65	2,614,675
2022-05-16	399.74	407.17	396.60	402.86	402.86	2,645,162
2022-05-13	396.47	408.97	393.94	405.45	405.45	3,379,472
2022-05-12	373.40	390.13	370.27	388.49	388.49	4,048,173
2022-05-11	389.99	409.99	377.81	379.33	379.33	3,821,953
2022-05-10	385.72	400.83	374.78	393.03	393.03	5,334,377
2022-05-09	381.95	389.63	374.86	376.91	376.91	4,324,888
2022-05-06	395.00	401.26	382.82	391.01	391.01	3,522,430
2022-05-05	415.55	417.99	395.71	400.51	400.51	3,507,716
2022-05-04	407.29	424.23	395.05	423.35	423.35	3,330,434
2022-05-03	406.59	413.93	403.50	407.58	407.58	2,196,257
2022-05-02	397.13	407.98	394.04	407.29	407.29	3,009,981
2022-04-29	407.47	413.00	394.64	395.95	395.95	3,033,248
2022-04-28	406.13	414.27	398.49	410.53	410.53	2,593,890
2022-04-27	401.44	412.46	396.81	397.90	397.90	3,080,696
2022-04-26	410.17	411.61	397.47	399.12	399.12	2,820,097
2022-04-25	405.70	414.08	401.67	413.95	413.95	3,368,825
2022-04-22	420.71	424.33	408.02	408.67	408.67	3,198,841
2022-04-21	432.69	438.94	416.36	417.48	417.48	2,390,149
2022-04-20	440.59	442.44	427.20	428.11	428.11	2,094,449
2022-04-19	422.02	437.49	420.64	436.40	436.40	1,962,652
2022-04-18	419.40	429.69	418.73	425.47	425.47	2,594,660
2022-04-14	435.86	435.95	420.03	420.44	420.44	2,597,004
2022-04-13	427.30	433.52	425.67	431.67	431.67	3,078,941
2022-04-12	442.69	444.44	425.16	426.77	426.77	2,199,003
2022-04-11	438.81	440.00	429.74	434.44	434.44	2,932,055
2022-04-08	449.95	454.41	443.37	445.34	445.34	2,260,687
2022-04-07	444.09	455.92	440.76	452.72	452.72	2,757,799
2022-04-06	448.24	450.01	439.57	444.33	444.33	3,824,913
2022-04-05	469.32	471.76	455.07	458.58	458.58	2,481,933

← NewerPage 19 of 21 · 1,256 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.