Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 216.50 | 226.93 | 216.15 | 225.11 | 225.11 | 4,719,900 |
| 2026-07-23 | 222.18 | 222.75 | 210.88 | 212.17 | 212.17 | 4,363,200 |
| 2026-07-22 | 229.66 | 229.66 | 218.00 | 218.36 | 218.36 | 4,361,300 |
| 2026-07-21 | 222.85 | 231.50 | 222.30 | 227.16 | 227.16 | 5,060,600 |
| 2026-07-20 | 235.67 | 236.66 | 227.50 | 234.74 | 234.74 | 5,123,700 |
← NewerPage 2 of 2 · 65 trading days
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.