Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	510.00	526.31	508.20	514.12	514.12	3,913,592
2022-01-05	535.00	538.75	514.00	514.43	514.43	7,394,814
2022-01-04	563.90	564.30	541.31	554.00	554.00	4,344,805
2022-01-03	566.65	575.00	553.27	564.37	564.37	2,863,488
2021-12-31	570.00	570.17	565.07	567.06	567.06	1,581,578
2021-12-30	570.57	578.99	566.04	570.53	570.53	1,564,633
2021-12-29	573.33	576.96	562.78	569.29	569.29	2,484,190
2021-12-28	582.84	582.88	568.35	569.36	569.36	2,108,375
2021-12-27	575.04	580.88	572.09	577.68	577.68	1,980,504
2021-12-23	568.96	572.57	566.16	569.62	569.62	2,147,722
2021-12-22	560.30	564.92	552.24	563.98	563.98	4,526,208
2021-12-21	550.91	559.89	538.05	557.52	557.52	4,104,714
2021-12-20	545.61	557.27	543.50	549.77	549.77	3,441,126
2021-12-17	566.09	566.99	545.14	556.64	556.64	8,014,024
2021-12-16	578.40	591.58	556.15	566.09	566.09	10,961,250
2021-12-15	615.96	631.25	604.62	630.33	630.33	4,288,818
2021-12-14	635.36	636.00	599.10	614.86	614.86	5,934,156
2021-12-13	652.77	675.21	650.98	658.30	658.30	3,829,357
2021-12-10	638.13	654.97	635.10	654.45	654.45	2,872,975
2021-12-09	650.92	655.72	630.88	632.57	632.57	2,550,690
2021-12-08	647.30	654.65	641.61	653.10	653.10	2,416,232
2021-12-07	644.19	655.22	640.05	649.96	649.96	3,943,536
2021-12-06	617.47	625.90	605.73	622.04	622.04	3,170,342
2021-12-03	658.10	662.09	604.30	616.53	616.53	6,741,841
2021-12-02	655.95	674.85	653.62	671.88	671.88	2,675,408
2021-12-01	676.00	678.78	656.28	657.41	657.41	2,832,765
2021-11-30	687.22	694.89	667.83	669.85	669.85	4,703,616
2021-11-29	668.00	691.36	665.77	687.49	687.49	2,728,844
2021-11-26	670.25	684.00	659.68	662.10	662.10	2,203,960
2021-11-24	655.83	668.87	647.14	668.32	668.32	2,426,821
2021-11-23	662.70	667.57	648.61	665.16	665.16	2,504,127
2021-11-22	696.28	699.54	672.66	673.57	673.57	2,285,511
2021-11-19	681.26	699.50	678.91	688.37	688.37	3,093,812
2021-11-18	670.62	676.55	665.08	670.96	670.96	1,494,358
2021-11-17	671.76	672.74	662.84	670.67	670.67	1,221,871
2021-11-16	659.14	673.74	658.99	671.03	671.03	1,421,950
2021-11-15	658.37	663.67	655.19	659.73	659.73	1,077,608
2021-11-12	649.01	658.47	647.16	657.60	657.60	1,286,806
2021-11-11	649.61	652.57	642.10	643.17	643.17	1,271,194
2021-11-10	663.20	665.81	645.86	647.50	647.50	2,038,209
2021-11-09	667.69	669.66	663.00	667.92	667.92	1,128,004
2021-11-08	666.56	668.25	661.40	666.02	666.02	1,497,363
2021-11-05	676.74	677.76	661.11	662.72	662.72	2,517,646
2021-11-04	659.44	676.08	657.75	674.08	674.08	2,480,616
2021-11-03	645.52	656.50	640.00	655.18	655.18	1,970,703
2021-11-02	641.12	647.74	639.23	640.40	640.40	1,769,966
2021-11-01	651.05	654.00	634.78	640.20	640.20	2,215,757
2021-10-29	637.77	651.31	637.00	650.36	650.36	1,927,887
2021-10-28	638.00	642.49	633.27	639.28	639.28	2,085,002
2021-10-27	644.48	648.81	639.81	640.08	640.08	1,630,177
2021-10-26	650.91	659.19	642.10	642.50	642.50	2,153,959
2021-10-25	644.47	649.62	639.07	646.97	646.97	1,629,369
2021-10-22	640.43	644.43	634.45	643.58	643.58	1,786,582
2021-10-21	632.00	639.17	629.00	638.66	638.66	1,586,592
2021-10-20	639.28	641.29	630.17	632.37	632.37	1,497,205
2021-10-19	625.26	639.39	625.26	636.07	636.07	2,470,024
2021-10-18	610.65	623.47	607.57	622.83	622.83	1,905,125
2021-10-15	611.69	612.25	607.55	610.09	610.09	1,960,103
2021-10-14	600.00	609.44	596.97	607.51	607.51	2,501,675
2021-10-13	585.26	593.54	582.66	591.12	591.12	2,144,405

← NewerPage 21 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.