Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	461.04	473.49	460.61	468.81	468.81	2,975,096
2022-04-01	455.00	461.55	450.96	458.19	458.19	2,718,422
2022-03-31	461.59	465.43	455.43	455.62	455.62	4,141,278
2022-03-30	461.52	466.77	456.84	460.06	460.06	3,889,225
2022-03-29	459.16	467.80	452.44	466.33	466.33	4,323,766
2022-03-28	433.42	450.32	433.15	450.01	450.01	4,472,560
2022-03-25	435.44	438.62	426.00	431.62	431.62	3,285,206
2022-03-24	426.08	432.21	421.49	432.14	432.14	5,544,251
2022-03-23	437.51	437.98	416.47	422.90	422.90	13,979,760
2022-03-22	453.50	471.98	450.69	466.45	466.45	5,377,001
2022-03-21	451.42	459.58	445.95	453.59	453.59	3,704,194
2022-03-18	439.20	453.74	435.79	453.33	453.33	5,898,143
2022-03-17	441.26	446.82	436.51	444.36	444.36	3,556,732
2022-03-16	431.74	442.52	424.35	442.36	442.36	4,141,181
2022-03-15	415.97	422.96	413.17	421.66	421.66	3,201,730
2022-03-14	413.36	422.38	407.94	411.50	411.50	3,731,582
2022-03-11	439.66	440.61	415.43	416.38	416.38	4,434,498
2022-03-10	444.68	447.65	433.01	438.95	438.95	2,722,310
2022-03-09	443.80	453.11	438.93	450.87	450.87	2,905,656
2022-03-08	432.51	443.80	421.36	431.53	431.53	3,734,842
2022-03-07	456.22	457.68	437.18	437.97	437.97	3,676,072
2022-03-04	455.49	463.52	447.00	452.13	452.13	2,752,177
2022-03-03	475.83	476.05	455.45	459.08	459.08	2,906,318
2022-03-02	471.94	477.49	466.04	471.18	471.18	2,948,450
2022-03-01	468.00	479.21	462.92	466.68	466.68	3,352,760
2022-02-28	462.40	468.48	458.86	467.68	467.68	3,302,341
2022-02-25	465.39	468.52	456.02	465.54	465.54	2,869,739
2022-02-24	418.59	465.93	416.81	463.82	463.82	6,448,772
2022-02-23	447.78	449.59	428.06	429.45	429.45	4,263,021
2022-02-22	440.35	451.09	435.05	438.40	438.40	4,287,637
2022-02-18	458.69	459.30	441.77	442.56	442.56	5,194,162
2022-02-17	473.14	476.45	456.05	457.71	457.71	4,021,128
2022-02-16	476.49	480.21	467.27	477.70	477.70	3,750,472
2022-02-15	482.53	482.53	472.39	479.50	479.50	3,745,338
2022-02-14	473.20	478.57	469.21	474.01	474.01	3,372,122
2022-02-11	497.92	499.93	472.90	473.97	473.97	5,026,970
2022-02-10	508.08	514.48	492.28	495.02	495.02	4,735,802
2022-02-09	520.35	522.48	515.06	521.75	521.75	2,542,201
2022-02-08	501.63	513.51	501.07	511.31	511.31	3,205,743
2022-02-07	516.00	516.00	500.95	507.10	507.10	3,120,737
2022-02-04	503.77	519.97	503.77	513.54	513.54	2,583,714
2022-02-03	522.87	525.18	508.75	510.83	510.83	3,058,710
2022-02-02	536.25	540.46	529.32	533.09	533.09	2,494,142
2022-02-01	536.00	538.77	527.72	535.98	535.98	2,307,434
2022-01-31	518.98	534.94	514.39	534.30	534.30	3,995,098
2022-01-28	494.09	519.00	480.62	518.16	518.16	4,339,027
2022-01-27	508.94	513.23	485.62	493.05	493.05	5,870,522
2022-01-26	514.00	520.49	494.22	500.81	500.81	4,449,496
2022-01-25	505.51	514.26	500.01	502.72	502.72	4,051,522
2022-01-24	491.07	520.43	483.31	519.66	519.66	7,555,213
2022-01-21	508.50	513.86	499.27	499.91	499.91	4,276,067
2022-01-20	522.38	532.03	509.64	510.85	510.85	3,208,136
2022-01-19	516.48	528.92	515.30	516.58	516.58	2,985,891
2022-01-18	510.39	519.39	504.98	513.34	513.34	3,461,507
2022-01-14	514.49	522.57	511.27	520.60	520.60	2,659,825
2022-01-13	532.22	535.27	516.32	516.90	516.90	3,406,500
2022-01-12	533.09	541.59	529.28	532.37	532.37	2,901,791
2022-01-11	525.55	535.18	520.98	529.89	529.89	3,422,161
2022-01-10	500.00	526.58	497.01	525.83	525.83	5,429,694
2022-01-07	513.66	520.42	504.00	510.70	510.70	3,605,411

← NewerPage 20 of 79 · 4,730 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.