Adobe Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	579.16	584.22	574.42	580.69	580.69	1,740,279
2021-10-11	574.50	582.28	571.50	573.07	573.07	1,410,612
2021-10-08	581.30	583.61	575.52	576.86	576.86	2,051,019
2021-10-07	578.46	586.15	576.19	578.96	578.96	2,648,546
2021-10-06	561.24	572.16	560.21	570.31	570.31	2,043,151
2021-10-05	563.91	570.29	559.21	566.70	566.70	2,337,838
2021-10-04	574.59	576.80	552.14	558.49	558.49	3,976,963
2021-10-01	577.52	581.47	568.61	577.47	577.47	2,915,254
2021-09-30	580.64	586.19	573.24	575.72	575.72	2,747,916
2021-09-29	585.45	586.55	576.07	577.70	577.70	2,726,816
2021-09-28	596.31	596.31	578.33	578.77	578.77	5,108,900
2021-09-27	615.80	616.66	602.73	603.65	603.65	4,152,187
2021-09-24	628.00	629.03	618.22	622.71	622.71	2,809,022
2021-09-23	632.29	633.82	627.02	630.84	630.84	2,985,547
2021-09-22	624.79	628.94	615.06	626.08	626.08	5,689,624
2021-09-21	646.88	650.95	640.30	645.89	645.89	2,449,253
2021-09-20	646.04	653.93	633.05	641.29	641.29	2,637,412
2021-09-17	663.21	665.00	652.04	654.48	654.48	3,553,211
2021-09-16	657.53	666.47	654.71	665.11	665.11	2,046,113
2021-09-15	652.32	663.31	650.98	661.08	661.08	2,009,337
2021-09-14	646.00	649.58	642.46	645.01	645.01	2,150,162
2021-09-13	663.04	663.60	640.24	645.15	645.15	2,242,491
2021-09-10	666.18	668.87	658.20	658.94	658.94	1,204,255
2021-09-09	664.84	667.46	659.93	661.68	661.68	1,110,228
2021-09-08	660.15	664.08	657.10	663.22	663.22	1,368,043
2021-09-07	667.35	668.87	656.55	661.39	661.39	1,382,387
2021-09-03	664.43	673.88	664.30	666.59	666.59	1,641,621
2021-09-02	669.82	669.85	661.67	664.64	664.64	1,403,452
2021-09-01	664.51	668.96	662.00	665.89	665.89	1,261,172
2021-08-31	667.90	667.90	660.46	663.70	663.70	1,877,807
2021-08-30	659.78	667.67	659.78	665.99	665.99	1,341,472
2021-08-27	652.52	662.61	651.86	658.52	658.52	1,142,619
2021-08-26	653.59	657.91	649.35	652.39	652.39	1,619,386
2021-08-25	658.61	661.06	651.64	656.80	656.80	1,048,207
2021-08-24	659.14	660.00	653.40	657.24	657.24	866,488
2021-08-23	645.87	658.50	645.52	656.86	656.86	1,652,444
2021-08-20	639.84	652.00	634.53	647.34	647.34	1,434,000
2021-08-19	624.88	642.55	623.63	637.66	637.66	1,693,879
2021-08-18	632.80	637.14	626.05	626.77	626.77	1,386,502
2021-08-17	636.55	637.00	630.22	635.01	635.01	1,346,430
2021-08-16	637.03	638.02	628.19	636.94	636.94	1,105,563
2021-08-13	634.49	638.43	632.35	637.31	637.31	932,829
2021-08-12	626.00	636.64	624.04	634.35	634.35	1,163,881
2021-08-11	623.76	627.42	621.65	626.03	626.03	1,328,509
2021-08-10	630.48	633.30	620.60	621.74	621.74	1,540,139
2021-08-09	634.98	634.98	626.93	629.22	629.22	1,119,124
2021-08-06	629.27	631.84	625.17	631.38	631.38	1,127,956
2021-08-05	626.99	632.47	623.00	632.08	632.08	1,158,339
2021-08-04	622.47	627.08	617.62	625.68	625.68	1,306,893
2021-08-03	620.23	624.70	614.00	621.28	621.28	1,067,408
2021-08-02	625.87	627.60	612.93	618.75	618.75	1,467,043
2021-07-30	619.03	622.80	617.29	621.63	621.63	1,403,651
2021-07-29	617.04	625.67	617.04	621.70	621.70	1,068,902
2021-07-28	620.99	626.00	617.57	620.92	620.92	1,468,103
2021-07-27	621.00	623.92	610.64	618.28	618.28	1,540,250
2021-07-26	624.18	625.87	619.73	620.80	620.80	1,389,898
2021-07-23	625.76	631.64	622.00	625.87	625.87	2,030,395
2021-07-22	614.58	623.95	614.58	623.68	623.68	1,477,891
2021-07-21	605.72	612.58	603.32	612.26	612.26	1,381,019
2021-07-20	605.39	612.75	598.48	608.72	608.72	1,675,926

← NewerPage 22 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.